5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+4.74%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
-8.12%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+15.62%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $32.70 | $33.14 (1.35%) | $33.48 | $32.65 | 226.85 K | $645.30 M |
| 01/29/2026 | $32.30 | $32.88 (1.8%) | $32.95 | $32.30 | 119.60 K | $640.24 M |
| 01/28/2026 | $32.27 | $32.08 (-0.59%) | $32.57 | $31.80 | 120.80 K | $624.66 M |
| 01/27/2026 | $32.67 | $32.33 (-1.04%) | $32.89 | $32.24 | 86.60 K | $629.53 M |
| 01/26/2026 | $33.42 | $32.81 (-1.83%) | $33.45 | $31.94 | 141.10 K | $638.88 M |
| 01/23/2026 | $34.20 | $33.06 (-3.33%) | $34.20 | $32.98 | 170.50 K | $643.74 M |
| 01/22/2026 | $33.36 | $34.06 (2.1%) | $34.35 | $33.10 | 165.80 K | $663.22 M |
| 01/21/2026 | $34.20 | $33.15 (-3.07%) | $34.20 | $32.64 | 177.61 K | $645.50 M |
| 01/20/2026 | $33.62 | $33.85 (0.68%) | $34.34 | $33.00 | 351.90 K | $659.13 M |
| 01/16/2026 | $32.35 | $34.34 (6.15%) | $34.46 | $32.35 | 437.08 K | $668.67 M |
| 01/15/2026 | $31.37 | $32.20 (2.65%) | $33.45 | $30.49 | 372.70 K | $627.00 M |
| 01/14/2026 | $33.58 | $33.70 (0.36%) | $34.29 | $33.39 | 216.70 K | $656.21 M |
| 01/13/2026 | $33.77 | $33.54 (-0.68%) | $33.86 | $33.39 | 94.51 K | $653.09 M |
| 01/12/2026 | $32.91 | $33.64 (2.22%) | $33.84 | $32.91 | 98.01 K | $655.04 M |
| 01/09/2026 | $33.00 | $33.15 (0.45%) | $33.56 | $32.70 | 96.35 K | $645.80 M |
| 01/08/2026 | $31.73 | $32.89 (3.66%) | $33.02 | $31.73 | 114.60 K | $640.73 M |
| 01/07/2026 | $32.60 | $31.92 (-2.09%) | $32.80 | $31.71 | 100.72 K | $621.83 M |
| 01/06/2026 | $32.22 | $32.67 (1.4%) | $33.33 | $31.91 | 134.70 K | $636.44 M |
| 01/05/2026 | $32.40 | $32.55 (0.46%) | $33.28 | $32.40 | 119.34 K | $634.11 M |
| 01/02/2026 | $31.81 | $32.41 (1.89%) | $32.43 | $31.67 | 103.20 K | $631.38 M |
| 12/31/2025 | $32.26 | $31.67 (-1.83%) | $32.29 | $31.53 | 99.43 K | $616.96 M |
| 12/30/2025 | $32.17 | $32.28 (0.34%) | $32.41 | $32.12 | 103.70 K | $628.85 M |
| 12/29/2025 | $32.48 | $32.20 (-0.86%) | $32.48 | $31.93 | 76.00 K | $627.29 M |
| 12/26/2025 | $32.32 | $32.46 (0.43%) | $32.63 | $32.16 | 78.62 K | $632.35 M |
| 12/24/2025 | $32.00 | $32.25 (0.78%) | $32.64 | $31.92 | 49.12 K | $628.26 M |
| 12/23/2025 | $31.21 | $32.05 (2.69%) | $32.22 | $31.01 | 115.23 K | $624.37 M |
| 12/22/2025 | $31.75 | $31.68 (-0.22%) | $31.95 | $31.52 | 104.70 K | $617.16 M |
| 12/19/2025 | $32.54 | $31.71 (-2.55%) | $32.73 | $31.53 | 641.30 K | $617.74 M |
| 12/18/2025 | $33.49 | $32.95 (-1.61%) | $33.95 | $32.93 | 139.13 K | $641.90 M |
| 12/17/2025 | $33.18 | $33.13 (-0.15%) | $33.74 | $32.86 | 129.61 K | $645.41 M |
| 12/16/2025 | $32.86 | $33.32 (1.4%) | $33.39 | $31.89 | 139.50 K | $649.11 M |
| 12/15/2025 | $32.97 | $32.80 (-0.52%) | $33.01 | $32.64 | 128.00 K | $638.98 M |
| 12/12/2025 | $33.33 | $32.78 (-1.65%) | $33.68 | $32.66 | 94.65 K | $638.59 M |
| 12/11/2025 | $32.64 | $33.22 (1.78%) | $33.28 | $32.53 | 117.40 K | $647.16 M |
| 12/10/2025 | $31.93 | $32.51 (1.82%) | $32.97 | $31.93 | 190.24 K | $633.33 M |
| 12/09/2025 | $31.34 | $32.06 (2.3%) | $32.21 | $31.34 | 108.93 K | $624.56 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 |
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.
