5 DAY PERFORMANCE
+23.50%
1 MONTH PERFORMANCE
+23.85%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
+6.83%
YEAR-TO-DATE PERFORMANCE
+43.61%
1 YEAR PERFORMANCE
+27.10%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $31.64 | $32.04 (1.26%) | $32.21 | $31.34 | 48.84 K | $625.15 M |
| 12/08/2025 | $31.95 | $31.41 (-1.69%) | $32.24 | $31.41 | 114.91 K | $611.90 M |
| 12/05/2025 | $31.36 | $31.67 (0.99%) | $31.69 | $31.16 | 73.20 K | $616.96 M |
| 12/04/2025 | $31.40 | $31.41 (0.03%) | $31.67 | $31.23 | 110.13 K | $611.90 M |
| 12/03/2025 | $30.71 | $31.42 (2.31%) | $31.60 | $30.63 | 106.70 K | $612.09 M |
| 12/02/2025 | $30.45 | $30.51 (0.2%) | $30.64 | $30.19 | 86.70 K | $594.37 M |
| 12/01/2025 | $30.34 | $30.42 (0.26%) | $30.59 | $30.24 | 129.50 K | $592.61 M |
| 11/28/2025 | $30.85 | $30.58 (-0.88%) | $30.85 | $30.26 | 71.05 K | $595.73 M |
| 11/26/2025 | $31.40 | $31.66 (0.83%) | $32.14 | $31.40 | 199.21 K | $616.77 M |
| 11/25/2025 | $31.03 | $31.60 (1.84%) | $31.91 | $31.03 | 115.02 K | $615.60 M |
| 11/24/2025 | $30.64 | $30.79 (0.49%) | $30.88 | $30.00 | 122.92 K | $599.82 M |
| 11/21/2025 | $30.03 | $30.66 (2.1%) | $31.01 | $29.82 | 146.62 K | $597.29 M |
| 11/20/2025 | $30.68 | $30.08 (-1.96%) | $30.82 | $30.02 | 93.50 K | $585.99 M |
| 11/19/2025 | $30.77 | $30.44 (-1.07%) | $30.79 | $30.33 | 82.00 K | $593.00 M |
| 11/18/2025 | $30.36 | $30.63 (0.89%) | $30.81 | $30.11 | 107.90 K | $596.70 M |
| 11/17/2025 | $31.86 | $30.38 (-4.65%) | $31.86 | $30.20 | 129.10 K | $591.83 M |
| 11/14/2025 | $32.06 | $31.93 (-0.41%) | $32.38 | $31.56 | 110.70 K | $622.03 M |
| 11/13/2025 | $32.42 | $32.28 (-0.43%) | $32.50 | $32.00 | 104.84 K | $628.85 M |
| 11/12/2025 | $32.15 | $32.36 (0.65%) | $32.87 | $32.13 | 142.27 K | $630.41 M |
| 11/11/2025 | $31.75 | $31.84 (0.28%) | $31.93 | $31.49 | 87.60 K | $620.28 M |
| 11/10/2025 | $31.51 | $31.70 (0.6%) | $31.79 | $31.09 | 82.65 K | $617.55 M |
| 11/07/2025 | $31.21 | $31.32 (0.35%) | $31.55 | $31.00 | 79.14 K | $610.14 M |
| 11/06/2025 | $32.09 | $31.27 (-2.56%) | $32.09 | $31.07 | 111.93 K | $609.17 M |
| 11/05/2025 | $31.49 | $32.01 (1.65%) | $32.07 | $31.34 | 98.90 K | $623.59 M |
| 11/04/2025 | $30.99 | $31.35 (1.16%) | $31.54 | $30.77 | 111.25 K | $610.73 M |
| 11/03/2025 | $31.06 | $31.20 (0.45%) | $31.20 | $30.04 | 190.62 K | $607.81 M |
| 10/31/2025 | $31.08 | $31.24 (0.51%) | $31.81 | $30.76 | 139.30 K | $608.59 M |
| 10/30/2025 | $31.08 | $31.28 (0.64%) | $31.44 | $30.47 | 182.51 K | $609.37 M |
| 10/29/2025 | $30.66 | $31.13 (1.53%) | $31.76 | $30.61 | 172.63 K | $606.44 M |
| 10/28/2025 | $30.55 | $30.86 (1.01%) | $30.99 | $30.01 | 194.10 K | $601.18 M |
| 10/27/2025 | $30.81 | $30.62 (-0.62%) | $31.31 | $30.55 | 137.34 K | $596.51 M |
| 10/24/2025 | $31.04 | $30.81 (-0.74%) | $31.43 | $30.74 | 144.40 K | $600.21 M |
| 10/23/2025 | $31.12 | $30.79 (-1.06%) | $31.25 | $30.75 | 145.93 K | $599.82 M |
| 10/22/2025 | $31.38 | $31.11 (-0.86%) | $31.96 | $30.85 | 142.74 K | $606.05 M |
| 10/21/2025 | $31.15 | $31.47 (1.03%) | $31.79 | $30.68 | 164.70 K | $613.07 M |
| 10/20/2025 | $30.95 | $31.15 (0.65%) | $31.19 | $30.16 | 190.70 K | $606.83 M |
| 10/17/2025 | $30.46 | $30.86 (1.31%) | $31.48 | $29.89 | 239.40 K | $601.18 M |
| 10/16/2025 | $36.00 | $30.32 (-15.78%) | $36.00 | $29.83 | 604.22 K | $590.66 M |
| 10/15/2025 | $37.39 | $37.54 (0.4%) | $37.90 | $36.95 | 162.02 K | $731.32 M |
| 10/14/2025 | $35.93 | $37.12 (3.31%) | $37.43 | $35.93 | 177.11 K | $723.13 M |
| 10/13/2025 | $37.66 | $36.43 (-3.27%) | $37.80 | $36.40 | 117.00 K | $709.69 M |
| 10/10/2025 | $38.14 | $36.90 (-3.25%) | $38.53 | $36.81 | 69.40 K | $718.66 M |
| 10/09/2025 | $38.66 | $38.08 (-1.5%) | $38.73 | $37.98 | 60.21 K | $741.65 M |
| 10/08/2025 | $38.50 | $38.68 (0.47%) | $38.80 | $37.92 | 59.50 K | $753.33 M |
| 10/07/2025 | $38.41 | $38.15 (-0.68%) | $38.79 | $37.91 | 81.00 K | $743.01 M |
| 10/06/2025 | $38.94 | $38.42 (-1.34%) | $39.03 | $38.01 | 94.00 K | $748.27 M |
| 10/03/2025 | $38.31 | $38.81 (1.31%) | $39.22 | $38.31 | 92.30 K | $755.86 M |
| 10/02/2025 | $38.46 | $38.22 (-0.62%) | $38.60 | $37.97 | 81.90 K | $744.37 M |
| 10/01/2025 | $38.01 | $38.48 (1.24%) | $38.84 | $37.80 | 73.16 K | $749.44 M |
| 09/30/2025 | $37.77 | $38.34 (1.51%) | $38.37 | $37.72 | 64.71 K | $746.71 M |
| 09/29/2025 | $38.66 | $37.90 (-1.97%) | $38.66 | $37.87 | 69.25 K | $738.14 M |
| 09/26/2025 | $38.41 | $38.49 (0.21%) | $38.53 | $38.07 | 63.10 K | $749.63 M |
| 09/25/2025 | $38.25 | $38.27 (0.05%) | $38.50 | $38.11 | 65.30 K | $745.35 M |
| 09/24/2025 | $38.92 | $38.62 (-0.77%) | $39.21 | $38.23 | 79.50 K | $752.16 M |
| 09/23/2025 | $38.81 | $38.83 (0.05%) | $39.13 | $38.64 | 69.30 K | $756.25 M |
| 09/22/2025 | $38.53 | $38.81 (0.73%) | $38.95 | $38.06 | 68.00 K | $755.86 M |
| 09/19/2025 | $39.57 | $38.50 (-2.7%) | $39.57 | $38.37 | 223.70 K | $749.83 M |
| 09/18/2025 | $38.33 | $39.34 (2.64%) | $39.41 | $37.88 | 93.01 K | $766.19 M |
| 09/17/2025 | $38.48 | $38.28 (-0.52%) | $39.91 | $38.21 | 123.80 K | $745.54 M |
| 09/16/2025 | $38.58 | $38.49 (-0.23%) | $38.95 | $37.99 | 90.60 K | $749.63 M |
| 09/15/2025 | $38.79 | $38.65 (-0.36%) | $38.93 | $38.55 | 75.50 K | $752.75 M |
| 09/12/2025 | $39.41 | $38.60 (-2.06%) | $39.41 | $38.44 | 70.43 K | $751.77 M |
| 09/11/2025 | $38.49 | $39.50 (2.62%) | $39.56 | $38.49 | 106.84 K | $769.30 M |
| 09/10/2025 | $37.93 | $38.38 (1.19%) | $38.44 | $37.93 | 67.05 K | $747.49 M |
| 09/09/2025 | $38.69 | $38.02 (-1.73%) | $38.69 | $37.95 | 73.60 K | $740.48 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.
