5 DAY PERFORMANCE
+15.31%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-12.03%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $30.68 | $30.53 (-0.49%) | $30.99 | $30.28 | 816.06 K | $594.79 M |
| 06/25/2026 | $30.00 | $31.00 (3.33%) | $31.04 | $29.88 | 266.49 K | $603.94 M |
| 06/24/2026 | $28.83 | $29.98 (3.99%) | $30.00 | $28.83 | 280.50 K | $584.07 M |
| 06/23/2026 | $29.33 | $28.80 (-1.81%) | $29.39 | $28.68 | 219.13 K | $561.08 M |
| 06/22/2026 | $29.23 | $29.54 (1.06%) | $29.71 | $29.00 | 359.45 K | $575.50 M |
| 06/18/2026 | $29.08 | $29.09 (0.03%) | $29.89 | $28.73 | 3.63 M | $566.73 M |
| 06/17/2026 | $28.86 | $28.65 (-0.73%) | $29.37 | $28.45 | 495.30 K | $558.16 M |
| 06/16/2026 | $29.51 | $28.59 (-3.12%) | $29.88 | $28.56 | 447.14 K | $556.99 M |
| 06/15/2026 | $29.20 | $29.19 (-0.03%) | $29.47 | $28.38 | 329.50 K | $568.68 M |
| 06/12/2026 | $28.72 | $28.89 (0.59%) | $29.03 | $28.40 | 297.51 K | $562.83 M |
| 06/11/2026 | $27.99 | $28.90 (3.25%) | $28.90 | $27.54 | 312.00 K | $563.03 M |
| 06/10/2026 | $27.97 | $27.82 (-0.54%) | $28.45 | $27.52 | 283.64 K | $541.99 M |
| 06/09/2026 | $28.37 | $28.25 (-0.42%) | $28.74 | $27.39 | 317.84 K | $550.37 M |
| 06/08/2026 | $28.38 | $27.97 (-1.44%) | $28.41 | $27.80 | 361.32 K | $544.91 M |
| 06/05/2026 | $28.93 | $28.44 (-1.69%) | $29.08 | $28.44 | 182.80 K | $554.07 M |
| 06/04/2026 | $28.65 | $28.78 (0.45%) | $28.79 | $28.40 | 185.60 K | $560.69 M |
| 06/03/2026 | $28.15 | $28.24 (0.32%) | $28.49 | $28.05 | 185.00 K | $550.17 M |
| 06/02/2026 | $27.43 | $28.15 (2.62%) | $28.31 | $27.43 | 148.40 K | $548.42 M |
| 06/01/2026 | $27.31 | $27.46 (0.55%) | $27.54 | $26.76 | 220.60 K | $534.98 M |
| 05/29/2026 | $27.68 | $27.49 (-0.69%) | $27.96 | $26.91 | 648.80 K | $535.56 M |
| 05/28/2026 | $27.43 | $27.58 (0.55%) | $27.84 | $27.35 | 189.84 K | $537.31 M |
| 05/27/2026 | $27.49 | $27.71 (0.8%) | $28.00 | $27.40 | 113.81 K | $539.85 M |
| 05/26/2026 | $26.81 | $27.44 (2.35%) | $27.71 | $26.80 | 184.30 K | $534.59 M |
| 05/22/2026 | $26.21 | $26.58 (1.41%) | $26.59 | $25.83 | 171.20 K | $517.83 M |
| 05/21/2026 | $25.59 | $26.21 (2.42%) | $26.23 | $25.42 | 172.25 K | $510.62 M |
| 05/20/2026 | $24.63 | $25.86 (4.99%) | $25.87 | $24.51 | 215.30 K | $503.80 M |
| 05/19/2026 | $25.30 | $24.48 (-3.24%) | $25.44 | $24.48 | 162.78 K | $476.92 M |
| 05/18/2026 | $25.50 | $25.57 (0.27%) | $26.14 | $25.50 | 252.71 K | $498.15 M |
| 05/15/2026 | $26.56 | $25.69 (-3.28%) | $26.82 | $25.52 | 176.20 K | $500.49 M |
| 05/14/2026 | $26.93 | $26.75 (-0.67%) | $27.31 | $26.55 | 136.53 K | $521.14 M |
| 05/13/2026 | $26.31 | $26.59 (1.06%) | $26.60 | $25.91 | 171.50 K | $518.03 M |
| 05/12/2026 | $26.73 | $26.26 (-1.76%) | $26.79 | $25.88 | 158.10 K | $511.60 M |
| 05/11/2026 | $26.97 | $27.00 (0.11%) | $27.25 | $26.73 | 194.90 K | $526.01 M |
| 05/08/2026 | $27.34 | $26.97 (-1.35%) | $27.45 | $26.83 | 159.55 K | $525.43 M |
| 05/07/2026 | $26.75 | $27.12 (1.38%) | $27.53 | $26.66 | 267.23 K | $528.35 M |
| 05/06/2026 | $26.71 | $26.71 (0%) | $27.16 | $26.53 | 157.84 K | $520.36 M |
| 05/05/2026 | $25.88 | $26.49 (2.36%) | $26.95 | $25.77 | 218.10 K | $516.08 M |
| 05/04/2026 | $26.07 | $25.73 (-1.3%) | $26.60 | $25.48 | 229.52 K | $501.27 M |
| 05/01/2026 | $26.18 | $26.40 (0.84%) | $26.40 | $25.65 | 352.70 K | $514.32 M |
| 04/30/2026 | $25.58 | $26.18 (2.35%) | $26.46 | $25.48 | 273.03 K | $510.04 M |
| 04/29/2026 | $25.04 | $25.65 (2.44%) | $25.86 | $25.04 | 316.47 K | $499.71 M |
| 04/28/2026 | $25.61 | $25.31 (-1.17%) | $25.75 | $25.02 | 206.25 K | $493.09 M |
| 04/27/2026 | $25.34 | $25.64 (1.18%) | $26.21 | $25.32 | 217.32 K | $499.52 M |
| 04/24/2026 | $25.59 | $25.24 (-1.37%) | $26.15 | $24.83 | 336.14 K | $491.73 M |
| 04/23/2026 | $25.21 | $25.72 (2.02%) | $25.86 | $25.15 | 300.59 K | $501.08 M |
| 04/22/2026 | $24.72 | $25.02 (1.21%) | $25.41 | $24.67 | 276.42 K | $487.44 M |
| 04/21/2026 | $25.73 | $24.71 (-3.96%) | $26.11 | $24.35 | 535.88 K | $481.40 M |
| 04/20/2026 | $25.90 | $24.95 (-3.67%) | $26.47 | $24.66 | 788.80 K | $486.08 M |
| 04/17/2026 | $29.16 | $26.22 (-10.08%) | $29.63 | $26.16 | 790.30 K | $510.82 M |
| 04/16/2026 | $30.00 | $28.51 (-4.97%) | $31.69 | $28.51 | 830.70 K | $555.43 M |
| 04/15/2026 | $37.33 | $36.60 (-1.96%) | $37.49 | $36.54 | 149.06 K | $713.04 M |
| 04/14/2026 | $37.22 | $37.59 (0.99%) | $37.87 | $37.11 | 164.81 K | $732.33 M |
| 04/13/2026 | $36.44 | $37.22 (2.14%) | $37.26 | $35.96 | 109.00 K | $725.12 M |
| 04/10/2026 | $36.30 | $36.43 (0.36%) | $36.77 | $35.81 | 106.41 K | $709.73 M |
| 04/09/2026 | $35.23 | $36.07 (2.38%) | $36.15 | $35.23 | 86.50 K | $702.72 M |
| 04/08/2026 | $35.09 | $35.39 (0.85%) | $35.53 | $34.81 | 125.00 K | $689.47 M |
| 04/07/2026 | $33.55 | $33.73 (0.54%) | $33.77 | $33.06 | 99.40 K | $657.13 M |
| 04/06/2026 | $33.60 | $33.60 (0%) | $33.92 | $32.89 | 83.41 K | $654.60 M |
| 04/02/2026 | $33.59 | $33.81 (0.65%) | $33.96 | $33.06 | 73.40 K | $658.69 M |
| 04/01/2026 | $33.87 | $34.16 (0.86%) | $34.68 | $33.74 | 91.93 K | $665.51 M |
| 03/31/2026 | $33.18 | $33.61 (1.3%) | $34.01 | $32.55 | 127.82 K | $654.79 M |
| 03/30/2026 | $33.35 | $32.79 (-1.68%) | $33.35 | $32.55 | 128.81 K | $638.81 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.
