5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
+8.32%
3 MONTH PERFORMANCE
+14.60%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-14.14%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $29.43 | $29.51 (0.27%) | $29.74 | $29.30 | 41.32 K | $574.22 M |
| 10/07/2026 | $29.77 | $29.59 (-0.6%) | $29.79 | $29.23 | 114.71 K | $575.58 M |
| 10/06/2026 | $29.95 | $30.17 (0.73%) | $30.37 | $29.87 | 113.60 K | $586.87 M |
| 10/05/2026 | $29.49 | $29.77 (0.95%) | $29.90 | $28.99 | 101.30 K | $579.09 M |
| 10/02/2026 | $29.52 | $29.56 (0.14%) | $29.86 | $29.42 | 121.80 K | $575.00 M |
| 10/01/2026 | $29.05 | $29.04 (-0.03%) | $29.19 | $28.57 | 186.01 K | $564.89 M |
| 09/30/2026 | $29.18 | $29.13 (-0.17%) | $29.29 | $28.80 | 134.23 K | $566.64 M |
| 09/29/2026 | $29.39 | $29.09 (-1.02%) | $29.63 | $28.80 | 155.34 K | $565.86 M |
| 09/28/2026 | $29.35 | $29.29 (-0.2%) | $29.73 | $29.07 | 129.70 K | $569.75 M |
| 09/25/2026 | $29.23 | $29.48 (0.86%) | $29.81 | $29.16 | 120.33 K | $573.44 M |
| 09/24/2026 | $29.49 | $29.13 (-1.22%) | $29.54 | $28.84 | 140.40 K | $566.64 M |
| 09/23/2026 | $29.91 | $29.53 (-1.27%) | $30.04 | $29.47 | 110.40 K | $574.42 M |
| 09/22/2026 | $30.29 | $30.09 (-0.66%) | $30.62 | $29.90 | 114.32 K | $585.31 M |
| 09/21/2026 | $30.06 | $29.83 (-0.77%) | $30.22 | $29.66 | 131.90 K | $580.25 M |
| 09/18/2026 | $29.94 | $29.66 (-0.94%) | $29.94 | $29.32 | 265.75 K | $576.95 M |
| 09/17/2026 | $30.59 | $30.08 (-1.67%) | $30.59 | $30.04 | 119.90 K | $585.12 M |
| 09/16/2026 | $30.19 | $30.25 (0.2%) | $30.90 | $30.12 | 141.43 K | $588.42 M |
| 09/15/2026 | $29.62 | $30.00 (1.28%) | $30.04 | $29.58 | 150.20 K | $583.56 M |
| 09/14/2026 | $30.17 | $29.72 (-1.49%) | $30.54 | $29.67 | 199.82 K | $578.11 M |
| 09/11/2026 | $30.77 | $30.61 (-0.52%) | $30.94 | $30.42 | 111.00 K | $595.43 M |
| 09/10/2026 | $30.37 | $30.45 (0.26%) | $30.64 | $30.02 | 97.73 K | $592.31 M |
| 09/09/2026 | $30.65 | $30.72 (0.23%) | $30.96 | $30.39 | 109.71 K | $597.57 M |
| 09/08/2026 | $31.17 | $30.66 (-1.64%) | $31.35 | $30.65 | 254.55 K | $596.40 M |
| 09/04/2026 | $30.81 | $31.26 (1.46%) | $31.35 | $30.81 | 82.84 K | $608.07 M |
| 09/03/2026 | $30.75 | $31.05 (0.98%) | $31.11 | $30.01 | 146.50 K | $603.98 M |
| 09/02/2026 | $30.24 | $30.34 (0.33%) | $30.79 | $30.09 | 123.20 K | $590.17 M |
| 09/01/2026 | $29.71 | $30.07 (1.21%) | $30.08 | $29.56 | 169.63 K | $584.92 M |
| 08/31/2026 | $30.47 | $30.10 (-1.21%) | $30.55 | $30.06 | 119.70 K | $585.51 M |
| 08/28/2026 | $30.86 | $30.49 (-1.2%) | $31.09 | $30.10 | 156.40 K | $593.09 M |
| 08/27/2026 | $30.29 | $30.64 (1.16%) | $30.82 | $30.03 | 187.80 K | $596.01 M |
| 08/26/2026 | $30.55 | $30.51 (-0.13%) | $30.67 | $30.34 | 104.82 K | $593.48 M |
| 08/25/2026 | $30.24 | $30.43 (0.63%) | $30.46 | $29.69 | 130.14 K | $591.92 M |
| 08/24/2026 | $31.05 | $30.24 (-2.61%) | $31.20 | $30.09 | 136.60 K | $588.23 M |
| 08/21/2026 | $30.70 | $30.92 (0.72%) | $31.03 | $30.33 | 261.30 K | $601.46 M |
| 08/20/2026 | $30.77 | $30.36 (-1.33%) | $31.08 | $30.31 | 178.70 K | $590.56 M |
| 08/19/2026 | $32.44 | $31.21 (-3.79%) | $32.46 | $31.19 | 199.90 K | $607.10 M |
| 08/18/2026 | $32.91 | $32.03 (-2.67%) | $32.91 | $31.90 | 136.23 K | $623.05 M |
| 08/17/2026 | $32.47 | $32.82 (1.08%) | $32.89 | $32.33 | 102.01 K | $638.41 M |
| 08/14/2026 | $32.58 | $32.62 (0.12%) | $32.96 | $32.55 | 111.93 K | $634.52 M |
| 08/13/2026 | $33.13 | $32.76 (-1.12%) | $33.13 | $32.32 | 120.44 K | $637.25 M |
| 08/12/2026 | $33.01 | $32.82 (-0.58%) | $33.12 | $32.17 | 148.60 K | $638.41 M |
| 08/11/2026 | $32.66 | $32.71 (0.15%) | $33.13 | $32.64 | 152.22 K | $636.27 M |
| 08/10/2026 | $32.29 | $32.34 (0.15%) | $32.42 | $31.86 | 137.12 K | $629.08 M |
| 08/07/2026 | $32.30 | $32.29 (-0.03%) | $32.79 | $32.24 | 102.70 K | $628.11 M |
| 08/06/2026 | $32.62 | $32.33 (-0.89%) | $32.93 | $32.33 | 150.61 K | $628.88 M |
| 08/05/2026 | $33.19 | $32.82 (-1.11%) | $33.32 | $32.57 | 182.90 K | $638.41 M |
| 08/04/2026 | $31.38 | $32.94 (4.97%) | $33.20 | $31.28 | 327.33 K | $640.75 M |
| 08/03/2026 | $30.73 | $31.10 (1.2%) | $31.32 | $30.70 | 312.14 K | $604.96 M |
| 07/31/2026 | $30.92 | $30.65 (-0.87%) | $31.10 | $30.38 | 563.70 K | $596.20 M |
| 07/30/2026 | $30.98 | $30.62 (-1.16%) | $31.18 | $30.52 | 238.90 K | $595.62 M |
| 07/29/2026 | $32.39 | $30.56 (-5.65%) | $32.39 | $30.47 | 339.72 K | $594.45 M |
| 07/28/2026 | $32.34 | $32.61 (0.83%) | $32.78 | $31.91 | 290.63 K | $634.33 M |
| 07/27/2026 | $33.10 | $32.24 (-2.6%) | $33.57 | $32.01 | 292.22 K | $627.13 M |
| 07/24/2026 | $32.30 | $32.68 (1.18%) | $32.75 | $31.78 | 245.63 K | $635.69 M |
| 07/23/2026 | $31.26 | $32.33 (3.42%) | $32.59 | $31.13 | 313.72 K | $628.88 M |
| 07/22/2026 | $31.39 | $31.70 (0.99%) | $31.95 | $31.16 | 283.40 K | $616.63 M |
| 07/21/2026 | $32.20 | $31.43 (-2.39%) | $32.58 | $31.30 | 406.20 K | $611.38 M |
| 07/20/2026 | $30.90 | $31.85 (3.07%) | $31.94 | $30.78 | 349.45 K | $619.55 M |
| 07/17/2026 | $31.25 | $31.00 (-0.8%) | $31.78 | $29.79 | 529.50 K | $603.01 M |
| 07/16/2026 | $31.50 | $30.02 (-4.7%) | $32.10 | $29.95 | 418.30 K | $583.95 M |
| 07/15/2026 | $29.56 | $29.64 (0.27%) | $29.93 | $29.28 | 268.72 K | $576.56 M |
| 07/14/2026 | $29.09 | $29.67 (1.99%) | $29.71 | $28.94 | 232.97 K | $577.14 M |
| 07/13/2026 | $29.19 | $28.76 (-1.47%) | $29.45 | $28.54 | 210.80 K | $559.44 M |
| 07/10/2026 | $29.40 | $29.27 (-0.44%) | $29.91 | $29.24 | 152.10 K | $570.24 M |
| 07/09/2026 | $29.26 | $29.34 (0.27%) | $29.56 | $28.96 | 229.10 K | $571.60 M |
| 07/08/2026 | $28.99 | $28.98 (-0.03%) | $29.19 | $28.61 | 324.90 K | $564.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
