5 DAY PERFORMANCE
-1.54%
1 MONTH PERFORMANCE
-13.99%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
-19.45%
YEAR-TO-DATE PERFORMANCE
-12.14%
1 YEAR PERFORMANCE
-34.65%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $23.67 | $23.40 (-1.14%) | $23.88 | $23.40 | 17,050 | |
| 04/08/2025 | $24.34 | $23.76 (-2.38%) | $24.60 | $23.55 | 180,127 | $463.25 M |
| 04/07/2025 | $22.71 | $23.87 (5.11%) | $24.62 | $22.49 | 235,525 | $465.39 M |
| 04/04/2025 | $23.92 | $24.10 (0.75%) | $24.33 | $22.81 | 245,100 | $469.88 M |
| 04/03/2025 | $24.76 | $24.63 (-0.53%) | $25.38 | $24.24 | 226,410 | $480.21 M |
| 04/02/2025 | $26.01 | $26.62 (2.35%) | $26.71 | $25.98 | 88,505 | $519.01 M |
| 04/01/2025 | $26.00 | $26.35 (1.35%) | $26.52 | $25.98 | 82,200 | $513.75 M |
| 03/31/2025 | $25.82 | $26.30 (1.86%) | $26.51 | $25.69 | 163,900 | $512.77 M |
| 03/28/2025 | $27.34 | $26.34 (-3.66%) | $27.34 | $26.29 | 113,537 | $513.55 M |
| 03/27/2025 | $27.83 | $27.59 (-0.86%) | $27.95 | $27.39 | 95,000 | $537.92 M |
| 03/26/2025 | $27.87 | $27.78 (-0.32%) | $28.16 | $27.70 | 86,900 | $541.63 M |
| 03/25/2025 | $28.09 | $27.99 (-0.36%) | $28.68 | $27.88 | 174,333 | $545.72 M |
| 03/24/2025 | $27.79 | $28.27 (1.73%) | $28.39 | $27.38 | 166,565 | $551.18 M |
| 03/21/2025 | $27.17 | $27.28 (0.4%) | $27.31 | $26.57 | 604,600 | $531.88 M |
| 03/20/2025 | $27.55 | $27.51 (-0.15%) | $28.14 | $27.50 | 103,400 | $536.36 M |
| 03/19/2025 | $27.44 | $27.97 (1.93%) | $28.09 | $27.24 | 147,300 | $545.33 M |
| 03/18/2025 | $27.34 | $27.48 (0.51%) | $28.07 | $27.19 | 223,148 | $535.78 M |
| 03/17/2025 | $27.02 | $27.47 (1.67%) | $27.60 | $26.81 | 165,700 | $535.58 M |
| 03/14/2025 | $26.25 | $27.03 (2.97%) | $27.04 | $25.92 | 141,900 | $527.00 M |
| 03/13/2025 | $26.34 | $26.22 (-0.46%) | $26.63 | $26.05 | 120,242 | $511.21 M |
| 03/12/2025 | $26.89 | $26.54 (-1.3%) | $27.10 | $26.53 | 122,100 | $517.45 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 |
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.
