5 DAY PERFORMANCE
+23.14%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-11.63%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-11.13%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.31 | $26.59 (1.06%) | $26.59 | $25.91 | 150.93 K | $514.91 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 | $709.36 M |
| 04/09/2026 | $35.23 | $36.07 (2.38%) | $36.15 | $35.23 | 86.50 K | $702.36 M |
| 04/08/2026 | $35.09 | $35.39 (0.85%) | $35.53 | $34.81 | 125.00 K | $689.11 M |
| 04/07/2026 | $33.55 | $33.73 (0.54%) | $33.77 | $33.06 | 99.40 K | $656.79 M |
| 04/06/2026 | $33.60 | $33.60 (0%) | $33.92 | $32.89 | 83.41 K | $654.26 M |
| 04/02/2026 | $33.59 | $33.81 (0.65%) | $33.96 | $33.06 | 73.40 K | $658.35 M |
| 04/01/2026 | $33.87 | $34.16 (0.86%) | $34.68 | $33.74 | 91.93 K | $665.16 M |
| 03/31/2026 | $33.18 | $33.61 (1.3%) | $34.01 | $32.55 | 127.82 K | $654.45 M |
| 03/30/2026 | $33.35 | $32.79 (-1.68%) | $33.35 | $32.55 | 128.81 K | $638.49 M |
| 03/27/2026 | $33.15 | $32.99 (-0.48%) | $33.52 | $32.84 | 110.40 K | $642.38 M |
| 03/26/2026 | $33.96 | $33.47 (-1.44%) | $34.12 | $33.25 | 100.73 K | $651.73 M |
| 03/25/2026 | $33.62 | $33.86 (0.71%) | $33.98 | $33.06 | 81.12 K | $659.32 M |
| 03/24/2026 | $31.82 | $33.32 (4.71%) | $33.57 | $31.82 | 148.23 K | $648.81 M |
| 03/23/2026 | $31.57 | $32.35 (2.47%) | $32.73 | $31.34 | 178.62 K | $629.92 M |
| 03/20/2026 | $31.49 | $30.61 (-2.79%) | $31.64 | $30.07 | 1.14 M | $596.04 M |
| 03/19/2026 | $31.37 | $31.21 (-0.51%) | $31.62 | $30.51 | 207.42 K | $607.72 M |
| 03/18/2026 | $31.80 | $31.80 (0%) | $32.30 | $31.51 | 220.10 K | $619.21 M |
| 03/17/2026 | $32.21 | $32.25 (0.12%) | $32.41 | $31.64 | 145.02 K | $627.97 M |
| 03/16/2026 | $32.02 | $31.90 (-0.37%) | $32.02 | $31.58 | 115.50 K | $621.16 M |
| 03/13/2026 | $31.84 | $31.53 (-0.97%) | $32.02 | $31.13 | 130.70 K | $613.95 M |
| 03/12/2026 | $32.25 | $31.74 (-1.58%) | $32.63 | $31.48 | 155.50 K | $618.04 M |
| 03/11/2026 | $33.05 | $32.79 (-0.79%) | $33.50 | $32.64 | 136.70 K | $638.49 M |
| 03/10/2026 | $32.87 | $33.12 (0.76%) | $33.62 | $32.66 | 137.70 K | $644.91 M |
| 03/09/2026 | $33.41 | $33.25 (-0.48%) | $33.45 | $32.34 | 106.64 K | $647.44 M |
| 03/06/2026 | $34.13 | $34.05 (-0.23%) | $34.51 | $33.41 | 94.60 K | $663.02 M |
| 03/05/2026 | $35.84 | $34.94 (-2.51%) | $36.30 | $34.44 | 69.63 K | $680.35 M |
| 03/04/2026 | $36.00 | $36.23 (0.64%) | $36.30 | $35.36 | 75.40 K | $705.47 M |
| 03/03/2026 | $35.65 | $35.83 (0.5%) | $35.94 | $34.57 | 76.30 K | $697.68 M |
| 03/02/2026 | $36.61 | $36.56 (-0.14%) | $36.97 | $35.74 | 117.72 K | $711.90 M |
| 02/27/2026 | $37.51 | $37.28 (-0.61%) | $37.52 | $36.81 | 96.93 K | $725.92 M |
| 02/26/2026 | $38.00 | $38.11 (0.29%) | $38.45 | $37.55 | 89.90 K | $742.08 M |
| 02/25/2026 | $37.75 | $37.83 (0.21%) | $37.89 | $36.77 | 96.80 K | $736.63 M |
| 02/24/2026 | $36.80 | $37.35 (1.49%) | $37.58 | $36.50 | 121.80 K | $727.28 M |
| 02/23/2026 | $38.08 | $36.73 (-3.55%) | $38.08 | $36.67 | 112.80 K | $715.21 M |
| 02/20/2026 | $37.42 | $38.08 (1.76%) | $38.35 | $37.25 | 146.93 K | $741.49 M |
| 02/19/2026 | $36.82 | $37.37 (1.49%) | $37.75 | $36.58 | 150.20 K | $727.67 M |
| 02/18/2026 | $37.33 | $37.06 (-0.72%) | $37.68 | $36.80 | 76.14 K | $721.63 M |
| 02/17/2026 | $37.54 | $37.31 (-0.61%) | $37.57 | $36.70 | 86.70 K | $726.50 M |
| 02/13/2026 | $36.72 | $37.58 (2.34%) | $37.72 | $36.54 | 93.10 K | $731.76 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.
