5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-8.39%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
-26.98%
1 YEAR PERFORMANCE
-28.27%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $27.70 | $27.96 (0.94%) | $28.01 | $27.70 | 46,890 | $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 |
| 12/11/2024 | $29.86 | $29.45 (-1.37%) | $30.06 | $29.44 | 248,802 | $574.33 M |
| 12/10/2024 | $30.25 | $29.66 (-1.95%) | $30.29 | $29.18 | 168,500 | $578.43 M |
| 12/09/2024 | $29.81 | $30.52 (2.38%) | $30.74 | $29.59 | 92,600 | $595.20 M |
| 12/06/2024 | $29.91 | $29.50 (-1.37%) | $29.97 | $29.35 | 76,300 | $575.31 M |
| 12/05/2024 | $29.67 | $29.58 (-0.3%) | $29.82 | $29.32 | 97,102 | $576.87 M |
| 12/04/2024 | $29.88 | $29.66 (-0.74%) | $29.88 | $29.41 | 84,427 | $578.43 M |
| 12/03/2024 | $29.76 | $29.76 (0%) | $30.04 | $29.27 | 122,813 | $580.38 M |
| 12/02/2024 | $29.46 | $29.87 (1.39%) | $30.11 | $29.22 | 106,000 | $582.52 M |
| 11/29/2024 | $29.48 | $29.48 (0%) | $29.90 | $29.12 | 77,800 | $574.92 M |
| 11/27/2024 | $30.62 | $30.31 (-1.01%) | $31.00 | $30.18 | 109,070 | $591.11 M |
| 11/26/2024 | $30.62 | $30.52 (-0.33%) | $31.06 | $30.42 | 136,900 | $595.20 M |
| 11/25/2024 | $30.69 | $30.95 (0.85%) | $31.52 | $30.69 | 145,300 | $603.59 M |
| 11/22/2024 | $30.19 | $30.47 (0.93%) | $30.57 | $30.19 | 94,800 | $594.23 M |
| 11/21/2024 | $29.90 | $30.11 (0.7%) | $30.29 | $29.81 | 97,229 | $587.21 M |
| 11/20/2024 | $29.42 | $29.77 (1.19%) | $29.95 | $29.42 | 96,000 | $580.57 M |
| 11/19/2024 | $29.68 | $29.51 (-0.57%) | $29.69 | $29.19 | 111,328 | $575.50 M |
| 11/18/2024 | $30.14 | $29.83 (-1.03%) | $30.47 | $29.70 | 77,400 | $581.74 M |
| 11/15/2024 | $30.30 | $30.13 (-0.56%) | $30.63 | $30.13 | 117,611 | $587.60 M |
| 11/14/2024 | $30.25 | $30.19 (-0.2%) | $30.27 | $29.82 | 158,700 | $588.77 M |
| 11/13/2024 | $30.13 | $30.22 (0.3%) | $30.50 | $30.01 | 124,700 | $589.35 M |
| 11/12/2024 | $29.95 | $29.34 (-2.04%) | $30.17 | $29.33 | 86,200 | $572.19 M |
| 11/11/2024 | $30.60 | $30.23 (-1.21%) | $30.67 | $29.94 | 121,118 | $589.55 M |
| 11/08/2024 | $29.37 | $29.86 (1.67%) | $29.90 | $29.37 | 120,714 | $582.33 M |
| 11/07/2024 | $29.95 | $29.29 (-2.2%) | $29.95 | $29.19 | 94,200 | $571.21 M |
| 11/06/2024 | $29.30 | $30.03 (2.49%) | $30.35 | $29.23 | 206,155 | $585.65 M |
| 11/05/2024 | $27.14 | $27.75 (2.25%) | $27.87 | $27.14 | 84,600 | $541.18 M |
| 11/04/2024 | $27.15 | $27.27 (0.44%) | $27.80 | $27.15 | 71,715 | $531.82 M |
| 11/01/2024 | $27.13 | $27.25 (0.44%) | $27.38 | $26.96 | 94,947 | $531.43 M |
| 10/31/2024 | $27.71 | $26.97 (-2.67%) | $27.71 | $26.97 | 92,905 | $525.97 M |
| 10/30/2024 | $27.38 | $27.46 (0.29%) | $28.13 | $27.38 | 86,004 | $535.52 M |
| 10/29/2024 | $27.38 | $27.49 (0.4%) | $27.82 | $27.35 | 97,200 | $536.11 M |
| 10/28/2024 | $27.99 | $27.76 (-0.82%) | $28.38 | $27.68 | 85,249 | $541.38 M |
| 10/25/2024 | $28.62 | $27.82 (-2.8%) | $28.72 | $27.80 | 85,000 | $542.55 M |
| 10/24/2024 | $28.50 | $28.40 (-0.35%) | $28.66 | $28.08 | 137,935 | $553.86 M |
| 10/23/2024 | $27.06 | $28.45 (5.14%) | $28.47 | $27.05 | 189,000 | $554.83 M |
| 10/22/2024 | $27.00 | $27.07 (0.26%) | $27.88 | $27.00 | 217,335 | $527.92 M |
| 10/21/2024 | $27.35 | $26.91 (-1.61%) | $27.78 | $26.74 | 209,600 | $524.80 M |
| 10/18/2024 | $28.26 | $27.35 (-3.22%) | $28.26 | $27.26 | 547,908 | $533.38 M |
| 10/17/2024 | $28.37 | $28.05 (-1.13%) | $28.99 | $26.87 | 222,981 | $547.03 M |
| 10/16/2024 | $29.59 | $29.50 (-0.3%) | $29.87 | $29.31 | 130,800 | $575.31 M |
| 10/15/2024 | $29.68 | $29.51 (-0.57%) | $30.05 | $29.45 | 81,128 | $575.50 M |
| 10/14/2024 | $29.61 | $29.63 (0.07%) | $29.72 | $29.24 | 68,237 | $577.84 M |
| 10/11/2024 | $29.12 | $29.66 (1.85%) | $29.82 | $29.12 | 56,300 | $578.37 M |
| 10/10/2024 | $29.16 | $29.24 (0.27%) | $29.72 | $29.04 | 96,621 | $570.18 M |
| 10/09/2024 | $29.47 | $29.46 (-0.03%) | $30.01 | $29.31 | 80,800 | $574.47 M |
| 10/08/2024 | $29.89 | $29.51 (-1.27%) | $30.00 | $29.35 | 69,400 | $575.45 M |
| 10/07/2024 | $29.93 | $29.91 (-0.07%) | $30.14 | $29.66 | 67,036 | $583.25 M |
| 10/04/2024 | $29.98 | $30.20 (0.73%) | $30.23 | $29.68 | 115,742 | $588.90 M |
| 10/03/2024 | $29.82 | $29.46 (-1.21%) | $29.95 | $29.46 | 69,700 | $574.47 M |
| 10/02/2024 | $30.25 | $30.07 (-0.6%) | $30.83 | $30.03 | 61,704 | $586.37 M |
| 10/01/2024 | $30.90 | $30.56 (-1.1%) | $30.98 | $30.38 | 95,427 | $595.92 M |
| 09/30/2024 | $30.68 | $31.09 (1.34%) | $31.17 | $30.50 | 86,326 | $606.26 M |
| 09/27/2024 | $30.79 | $30.88 (0.29%) | $31.40 | $30.59 | 88,024 | $602.16 M |
| 09/26/2024 | $30.60 | $30.37 (-0.75%) | $31.15 | $30.24 | 186,900 | $592.22 M |