5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
-14.55%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
-25.32%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.89 | $26.54 (-1.3%) | $27.10 | $26.53 | 122,100 | $519.40 M |
| 03/11/2025 | $27.74 | $27.01 (-2.63%) | $27.93 | $26.99 | 180,100 | $526.61 M |
| 03/10/2025 | $27.54 | $27.67 (0.47%) | $27.83 | $27.33 | 143,700 | $539.48 M |
| 03/07/2025 | $27.21 | $27.59 (1.4%) | $27.90 | $27.12 | 158,700 | $537.92 M |
| 03/06/2025 | $26.27 | $27.20 (3.54%) | $27.46 | $26.09 | 162,539 | $530.32 M |
| 03/05/2025 | $26.08 | $26.49 (1.57%) | $26.80 | $26.05 | 165,245 | $516.48 M |
| 03/04/2025 | $26.56 | $26.20 (-1.36%) | $26.95 | $26.07 | 188,324 | $510.82 M |
| 03/03/2025 | $28.25 | $26.98 (-4.5%) | $28.64 | $26.98 | 166,500 | $526.03 M |
| 02/28/2025 | $27.91 | $28.14 (0.82%) | $28.28 | $27.23 | 308,500 | $548.65 M |
| 02/27/2025 | $28.09 | $27.96 (-0.46%) | $28.39 | $27.43 | 230,410 | $545.14 M |
| 02/26/2025 | $28.86 | $28.49 (-1.28%) | $29.31 | $28.36 | 115,920 | $555.47 M |
| 02/25/2025 | $28.91 | $28.90 (-0.03%) | $29.53 | $28.83 | 97,600 | $563.46 M |
| 02/24/2025 | $29.13 | $28.81 (-1.1%) | $29.32 | $28.78 | 113,939 | $561.71 M |
| 02/21/2025 | $30.31 | $29.17 (-3.76%) | $30.31 | $29.17 | 107,837 | $568.73 M |
| 02/20/2025 | $30.68 | $29.95 (-2.38%) | $30.68 | $29.74 | 90,896 | $583.94 M |
| 02/19/2025 | $30.66 | $30.89 (0.75%) | $31.07 | $30.53 | 103,300 | $602.26 M |
| 02/18/2025 | $31.15 | $31.04 (-0.35%) | $31.15 | $30.52 | 143,911 | $605.19 M |
| 02/14/2025 | $30.99 | $31.18 (0.61%) | $31.45 | $30.85 | 153,908 | $607.92 M |
| 02/13/2025 | $30.64 | $30.87 (0.75%) | $30.92 | $30.11 | 142,930 | $601.87 M |
| 02/12/2025 | $30.75 | $30.45 (-0.98%) | $31.30 | $30.25 | 200,100 | $593.68 M |
| 02/11/2025 | $28.63 | $31.45 (9.85%) | $31.73 | $28.61 | 290,800 | $613.18 M |
| 02/10/2025 | $28.09 | $28.51 (1.5%) | $28.59 | $27.95 | 86,600 | $555.86 M |
| 02/07/2025 | $28.22 | $27.87 (-1.24%) | $28.37 | $27.54 | 133,000 | $543.38 M |
| 02/06/2025 | $28.99 | $28.25 (-2.55%) | $29.07 | $28.00 | 136,700 | $550.79 M |
| 02/05/2025 | $28.76 | $28.78 (0.07%) | $29.18 | $28.65 | 114,600 | $561.12 M |
| 02/04/2025 | $28.42 | $28.58 (0.56%) | $28.60 | $28.23 | 119,024 | $557.22 M |
| 02/03/2025 | $28.08 | $28.45 (1.32%) | $28.83 | $27.95 | 190,645 | $554.69 M |
| 01/31/2025 | $29.19 | $28.69 (-1.71%) | $29.70 | $28.68 | 621,602 | $559.37 M |
| 01/30/2025 | $29.33 | $29.26 (-0.24%) | $29.95 | $29.12 | 157,600 | $570.48 M |
| 01/29/2025 | $28.39 | $29.07 (2.4%) | $29.21 | $28.39 | 215,900 | $566.78 M |
| 01/28/2025 | $28.70 | $28.49 (-0.73%) | $29.06 | $28.34 | 181,800 | $555.47 M |
| 01/27/2025 | $28.80 | $28.90 (0.35%) | $29.52 | $28.74 | 247,300 | $563.46 M |
| 01/24/2025 | $29.10 | $28.80 (-1.03%) | $29.20 | $28.52 | 154,723 | $561.51 M |
| 01/23/2025 | $27.89 | $28.98 (3.91%) | $29.02 | $27.65 | 222,500 | $565.02 M |
| 01/22/2025 | $28.02 | $28.05 (0.11%) | $28.18 | $27.32 | 245,539 | $546.89 M |
| 01/21/2025 | $27.43 | $27.71 (1.02%) | $28.20 | $27.40 | 206,100 | $540.26 M |
| 01/17/2025 | $26.04 | $26.99 (3.65%) | $27.16 | $25.82 | 234,100 | $526.22 M |
| 01/16/2025 | $26.24 | $25.75 (-1.87%) | $26.85 | $25.60 | 411,818 | $502.05 M |
| 01/15/2025 | $25.68 | $24.83 (-3.31%) | $25.68 | $24.65 | 140,555 | $484.11 M |
| 01/14/2025 | $24.60 | $25.02 (1.71%) | $25.19 | $24.44 | 148,300 | $487.81 M |
| 01/13/2025 | $23.85 | $24.29 (1.84%) | $24.41 | $23.64 | 114,949 | $473.58 M |
| 01/10/2025 | $24.22 | $24.04 (-0.74%) | $24.45 | $23.60 | 141,634 | $468.83 M |
| 01/08/2025 | $25.05 | $24.63 (-1.68%) | $25.18 | $24.62 | 101,800 | $480.33 M |
| 01/07/2025 | $26.06 | $25.30 (-2.92%) | $26.38 | $25.27 | 126,416 | $493.40 M |
| 01/06/2025 | $26.04 | $26.13 (0.35%) | $26.79 | $26.00 | 116,720 | $509.59 M |
| 01/03/2025 | $26.31 | $26.03 (-1.06%) | $26.38 | $25.91 | 90,600 | $507.64 M |
| 01/02/2025 | $27.22 | $26.23 (-3.64%) | $27.43 | $26.23 | 99,305 | $511.54 M |
| 12/31/2024 | $27.06 | $27.01 (-0.18%) | $27.47 | $26.94 | 75,318 | $526.75 M |
| 12/30/2024 | $27.50 | $26.80 (-2.55%) | $27.59 | $26.74 | 83,000 | $522.65 M |
| 12/27/2024 | $27.72 | $27.55 (-0.61%) | $28.10 | $27.20 | 98,732 | $537.28 M |
| 12/26/2024 | $27.70 | $27.99 (1.05%) | $28.16 | $27.65 | 66,900 | $545.86 M |
| 12/24/2024 | $27.70 | $27.96 (0.94%) | $28.01 | $27.70 | 46,900 | $545.28 M |
| 12/23/2024 | $28.34 | $27.80 (-1.91%) | $28.47 | $27.57 | 107,100 | $542.16 M |
| 12/20/2024 | $28.20 | $28.32 (0.43%) | $29.14 | $28.20 | 1.02 M | $552.30 M |
| 12/19/2024 | $28.65 | $28.72 (0.24%) | $28.96 | $28.25 | 172,039 | $560.10 M |
| 12/18/2024 | $29.81 | $28.68 (-3.79%) | $30.34 | $28.36 | 185,500 | $559.32 M |
| 12/17/2024 | $29.79 | $29.75 (-0.13%) | $30.65 | $29.68 | 176,205 | $580.18 M |
| 12/16/2024 | $29.57 | $29.90 (1.12%) | $30.22 | $29.40 | 114,100 | $583.11 M |
| 12/13/2024 | $29.77 | $29.61 (-0.54%) | $29.78 | $29.34 | 100,000 | $577.45 M |
| 12/12/2024 | $29.35 | $29.88 (1.81%) | $30.10 | $29.22 | 139,702 | $582.72 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.
