Insteel Industries Inc. (IIIN)
26.36
-1.23 (-4.46%)
At close: Mar 28, 2025, 3:59 PM
26.61
0.97%
After-hours: Mar 28, 2025, 06:36 PM EDT
Insteel Industries Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.34 | 27.34 | 26.29 | 26.34 | -1.25 | -4.53% | 113,537 |
| Mar 27, 2025 | 27.83 | 27.95 | 27.39 | 27.59 | -0.19 | -0.68% | 95,000 |
| Mar 26, 2025 | 27.87 | 28.16 | 27.70 | 27.78 | -0.21 | -0.75% | 86,900 |
| Mar 25, 2025 | 28.09 | 28.68 | 27.88 | 27.99 | -0.28 | -0.99% | 174,333 |
| Mar 24, 2025 | 27.79 | 28.39 | 27.38 | 28.27 | 0.99 | 3.63% | 166,565 |
| Mar 21, 2025 | 27.17 | 27.31 | 26.57 | 27.28 | -0.23 | -0.84% | 604,600 |
| Mar 20, 2025 | 27.55 | 28.14 | 27.50 | 27.51 | -0.46 | -1.64% | 103,400 |
| Mar 19, 2025 | 27.44 | 28.09 | 27.24 | 27.97 | 0.49 | 1.78% | 147,300 |
| Mar 18, 2025 | 27.34 | 28.07 | 27.19 | 27.48 | 0.01 | 0.04% | 223,148 |
| Mar 17, 2025 | 27.02 | 27.60 | 26.81 | 27.47 | 0.44 | 1.63% | 165,700 |
| Mar 14, 2025 | 26.25 | 27.04 | 25.92 | 27.03 | 0.81 | 3.09% | 141,900 |
| Mar 13, 2025 | 26.34 | 26.63 | 26.05 | 26.22 | -0.32 | -1.21% | 120,242 |
| Mar 12, 2025 | 26.89 | 27.10 | 26.53 | 26.54 | -0.47 | -1.74% | 122,100 |
| Mar 11, 2025 | 27.74 | 27.93 | 26.99 | 27.01 | -0.66 | -2.39% | 180,100 |
| Mar 10, 2025 | 27.54 | 27.83 | 27.33 | 27.67 | 0.08 | 0.29% | 143,700 |
| Mar 7, 2025 | 27.21 | 27.90 | 27.12 | 27.59 | 0.39 | 1.43% | 158,700 |
| Mar 6, 2025 | 26.27 | 27.46 | 26.09 | 27.20 | 0.71 | 2.68% | 162,539 |
| Mar 5, 2025 | 26.08 | 26.80 | 26.05 | 26.49 | 0.29 | 1.11% | 165,245 |
| Mar 4, 2025 | 26.56 | 26.95 | 26.07 | 26.20 | -0.78 | -2.89% | 188,324 |
| Mar 3, 2025 | 28.25 | 28.64 | 26.98 | 26.98 | -1.16 | -4.12% | 166,500 |
| Feb 28, 2025 | 27.91 | 28.28 | 27.23 | 28.14 | 0.18 | 0.64% | 308,500 |
| Feb 27, 2025 | 28.09 | 28.39 | 27.43 | 27.96 | -0.53 | -1.86% | 230,410 |
| Feb 26, 2025 | 28.86 | 29.31 | 28.36 | 28.49 | -0.41 | -1.42% | 115,920 |
| Feb 25, 2025 | 28.91 | 29.53 | 28.83 | 28.90 | 0.09 | 0.31% | 97,600 |
| Feb 24, 2025 | 29.13 | 29.32 | 28.78 | 28.81 | -0.36 | -1.23% | 113,939 |
| Feb 21, 2025 | 30.31 | 30.31 | 29.17 | 29.17 | -0.78 | -2.60% | 107,837 |
| Feb 20, 2025 | 30.68 | 30.68 | 29.74 | 29.95 | -0.94 | -3.04% | 90,896 |
| Feb 19, 2025 | 30.66 | 31.07 | 30.53 | 30.89 | -0.15 | -0.48% | 103,300 |
| Feb 18, 2025 | 31.15 | 31.15 | 30.52 | 31.04 | -0.14 | -0.45% | 143,911 |
| Feb 14, 2025 | 30.99 | 31.45 | 30.85 | 31.18 | 0.31 | 1.00% | 153,908 |
| Feb 13, 2025 | 30.64 | 30.92 | 30.11 | 30.87 | 0.42 | 1.38% | 142,930 |
| Feb 12, 2025 | 30.75 | 31.30 | 30.25 | 30.45 | -1.00 | -3.18% | 200,100 |
| Feb 11, 2025 | 28.63 | 31.73 | 28.61 | 31.45 | 2.94 | 10.31% | 290,800 |
| Feb 10, 2025 | 28.09 | 28.59 | 27.95 | 28.51 | 0.64 | 2.30% | 86,600 |
| Feb 7, 2025 | 28.22 | 28.37 | 27.54 | 27.87 | -0.38 | -1.35% | 133,000 |
| Feb 6, 2025 | 28.99 | 29.07 | 28.00 | 28.25 | -0.53 | -1.84% | 136,700 |
| Feb 5, 2025 | 28.76 | 29.18 | 28.65 | 28.78 | 0.20 | 0.70% | 114,600 |
| Feb 4, 2025 | 28.42 | 28.60 | 28.23 | 28.58 | 0.13 | 0.46% | 119,024 |
| Feb 3, 2025 | 28.08 | 28.83 | 27.95 | 28.45 | -0.24 | -0.84% | 190,645 |
| Jan 31, 2025 | 29.19 | 29.70 | 28.68 | 28.69 | -0.57 | -1.95% | 621,602 |
| Jan 30, 2025 | 29.33 | 29.95 | 29.12 | 29.26 | 0.19 | 0.65% | 157,600 |
| Jan 29, 2025 | 28.39 | 29.21 | 28.39 | 29.07 | 0.58 | 2.04% | 215,900 |
| Jan 28, 2025 | 28.70 | 29.06 | 28.34 | 28.49 | -0.41 | -1.42% | 181,800 |
| Jan 27, 2025 | 28.80 | 29.52 | 28.74 | 28.90 | 0.10 | 0.35% | 247,300 |
| Jan 24, 2025 | 29.10 | 29.20 | 28.52 | 28.80 | -0.18 | -0.62% | 154,723 |
| Jan 23, 2025 | 27.89 | 29.02 | 27.65 | 28.98 | 0.93 | 3.32% | 222,500 |
| Jan 22, 2025 | 28.02 | 28.18 | 27.32 | 28.05 | 0.34 | 1.23% | 245,539 |
| Jan 21, 2025 | 27.43 | 28.20 | 27.40 | 27.71 | 0.72 | 2.67% | 206,100 |
| Jan 17, 2025 | 26.04 | 27.16 | 25.82 | 26.99 | 1.24 | 4.82% | 234,100 |
| Jan 16, 2025 | 26.24 | 26.85 | 25.60 | 25.75 | 0.92 | 3.71% | 411,818 |