5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
+24.94%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-13.94%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $29.48 | $29.18 (-1.02%) | $29.52 | $28.89 | 206.90 K | $568.48 M |
| 07/06/2026 | $29.89 | $29.66 (-0.77%) | $30.15 | $29.33 | 140.51 K | $577.84 M |
| 07/02/2026 | $30.35 | $29.92 (-1.42%) | $30.66 | $29.50 | 221.40 K | $582.90 M |
| 07/01/2026 | $30.09 | $30.34 (0.83%) | $30.60 | $29.79 | 206.34 K | $591.08 M |
| 06/30/2026 | $30.12 | $30.20 (0.27%) | $30.25 | $29.55 | 404.44 K | $588.36 M |
| 06/29/2026 | $30.16 | $30.22 (0.2%) | $30.50 | $29.85 | 253.20 K | $588.75 M |
| 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 |
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.
