S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

INSTEEL INDUSTRI (IIIN)

NYSE

$28.24+$0.09 (+0.32%)

Price as of Jun 03, 2026 6:29 PM EDT

$536.0M
Market Cap
-18.86%
1-Year Change
Metal Fabrication
Industry

1 Month
+9.41%

Low Price$24.48

High Price$28.15
3 Months
-19.43%

Low Price$24.48

High Price$37.59
1 Year
-21.02%

Low Price$24.48

High Price$39.67

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	27.43	28.31	27.43	28.15	+2.51%	148,397
06/01/2026	27.31	27.54	26.76	27.46	-0.11%	220,550
05/29/2026	27.68	27.96	26.91	27.49	-0.33%	648,795
05/28/2026	27.43	27.84	27.35	27.58	-0.47%	189,838
05/27/2026	27.49	28.00	27.40	27.71	+0.98%	113,809
05/26/2026	26.81	27.71	26.80	27.44	+3.24%	184,302
05/22/2026	26.21	26.59	25.83	26.58	+1.41%	171,170
05/21/2026	25.59	26.23	25.42	26.21	+1.35%	172,154
05/20/2026	24.63	25.87	24.51	25.86	+5.64%	215,255
05/19/2026	25.30	25.44	24.48	24.48	-4.26%	162,776
05/18/2026	25.50	26.14	25.50	25.57	-0.47%	252,713
05/15/2026	26.56	26.82	25.52	25.69	-3.96%	176,199
05/14/2026	26.93	27.31	26.55	26.75	+0.60%	136,533
05/13/2026	26.31	26.60	25.91	26.59	+1.26%	171,467
05/12/2026	26.73	26.79	25.88	26.26	-2.74%	158,080
05/11/2026	26.97	27.25	26.73	27.00	+0.11%	194,881
05/08/2026	27.34	27.45	26.83	26.97	-0.55%	159,545
05/07/2026	26.75	27.53	26.66	27.12	+1.54%	267,227
05/06/2026	26.71	27.16	26.53	26.71	+0.83%	157,840
05/05/2026	25.88	26.95	25.77	26.49	+2.95%	218,063
05/04/2026	26.07	26.60	25.48	25.73	-2.54%	229,522
05/01/2026	26.18	26.40	25.65	26.40	+0.84%	352,659
04/30/2026	25.58	26.46	25.48	26.18	+2.07%	273,030
04/29/2026	25.04	25.86	25.04	25.65	+1.34%	316,466
04/28/2026	25.61	25.75	25.02	25.31	-1.29%	206,245
04/27/2026	25.34	26.21	25.32	25.64	+1.58%	217,317
04/24/2026	25.59	26.15	24.83	25.24	-1.87%	336,137
04/23/2026	25.21	25.86	25.15	25.72	+2.80%	300,592
04/22/2026	24.72	25.41	24.67	25.02	+1.25%	276,424
04/21/2026	25.73	26.11	24.35	24.71	-0.96%	535,783
04/20/2026	25.90	26.47	24.66	24.95	-4.84%	788,765
04/17/2026	29.16	29.63	26.16	26.22	-8.03%	790,292
04/16/2026	30.00	31.69	28.51	28.51	-22.10%	830,676
04/16/2026	$0.27 Earnings
04/15/2026	37.33	37.49	36.54	36.60	-2.63%	149,056
04/14/2026	37.22	37.87	37.11	37.59	+0.99%	164,809
04/13/2026	36.44	37.26	35.96	37.22	+2.17%	108,959
04/10/2026	36.30	36.77	35.81	36.43	+1.00%	106,410
04/09/2026	35.23	36.15	35.23	36.07	+1.92%	86,473
04/08/2026	35.09	35.53	34.81	35.39	+4.92%	124,993
04/07/2026	33.55	33.77	33.06	33.73	+0.39%	99,386
04/06/2026	33.60	33.92	32.89	33.60	-0.62%	83,409
04/02/2026	33.59	33.96	33.06	33.81	-1.02%	73,356
04/01/2026	33.87	34.68	33.74	34.16	+1.64%	91,930
03/31/2026	33.18	34.01	32.55	33.61	+2.50%	127,823
03/30/2026	33.35	33.35	32.55	32.79	-0.61%	128,808
03/27/2026	33.15	33.52	32.84	32.99	-1.43%	110,356
03/26/2026	33.96	34.12	33.25	33.47	-1.15%	100,729
03/25/2026	33.62	33.98	33.06	33.86	+1.62%	81,123
03/24/2026	31.82	33.57	31.82	33.32	+3.00%	148,232
03/23/2026	31.57	32.73	31.34	32.35	+5.68%	178,615
03/20/2026	31.49	31.64	30.07	30.61	-1.92%	1,136,339
03/19/2026	31.37	31.62	30.51	31.21	-1.86%	207,422
03/18/2026	31.80	32.30	31.51	31.80	-1.40%	220,071
03/17/2026	32.21	32.41	31.64	32.25	+1.10%	145,015
03/16/2026	32.02	32.02	31.58	31.90	+1.17%	115,499
03/13/2026	31.84	32.02	31.13	31.53	-0.57%	130,651
03/13/2026	$0.03 Dividend
03/12/2026	32.22	32.59	31.45	31.71	-3.20%	155,459
03/11/2026	33.02	33.47	32.61	32.76	-1.00%	136,688
03/10/2026	32.84	33.59	32.62	33.09	-0.39%	137,698
03/09/2026	33.38	33.41	32.31	33.22	-2.35%	106,642
03/06/2026	34.10	34.48	33.38	34.02	-2.55%	94,596
03/05/2026	35.81	36.27	34.41	34.91	-3.56%	69,631
03/04/2026	35.97	36.27	35.33	36.20	+1.12%	75,399
03/03/2026	35.62	35.91	34.54	35.80	-2.00%	76,268
03/02/2026	36.58	36.94	35.71	36.53	-1.93%	117,720
02/27/2026	37.47	37.48	36.78	37.24	-2.18%	96,928
02/26/2026	37.96	38.41	37.51	38.07	+0.74%	89,879
02/25/2026	37.71	37.85	36.74	37.79	+1.29%	96,767
02/24/2026	36.77	37.54	36.47	37.31	+1.69%	121,787
02/23/2026	38.04	38.04	36.64	36.70	-3.55%	112,756
02/20/2026	37.38	38.31	37.21	38.04	+1.90%	146,927
02/19/2026	36.79	37.71	36.55	37.33	+0.84%	150,162
02/18/2026	37.29	37.64	36.77	37.02	-0.67%	76,141
02/17/2026	37.50	37.53	36.67	37.27	-0.72%	86,660
02/13/2026	36.69	37.68	36.51	37.54	+2.09%	93,073
02/12/2026	37.11	37.56	36.42	36.78	-0.89%	116,526
02/11/2026	37.23	37.45	36.59	37.10	+0.38%	96,249
02/10/2026	37.41	37.50	36.84	36.97	-0.80%	129,194
02/09/2026	36.66	37.41	36.48	37.26	+1.88%	94,601
02/06/2026	36.45	36.98	36.15	36.58	+1.33%	141,791
02/05/2026	35.98	36.25	35.49	36.10	+0.19%	131,616
02/04/2026	35.64	36.22	35.19	36.03	+2.62%	180,021
02/03/2026	34.28	35.32	34.28	35.11	+2.06%	169,268
02/02/2026	33.20	34.46	32.98	34.40	+3.89%	131,822
01/30/2026	32.67	33.45	32.62	33.11	+0.79%	226,849
01/29/2026	32.27	32.92	32.27	32.85	+2.49%	119,596
01/28/2026	32.24	32.54	31.77	32.05	-0.77%	120,796
01/27/2026	32.64	32.86	32.20	32.30	-1.46%	86,559
01/26/2026	33.39	33.42	31.91	32.78	-0.76%	141,099
01/23/2026	34.17	34.17	32.95	33.03	-2.94%	170,500
01/22/2026	33.33	34.32	33.07	34.03	+2.75%	165,783
01/21/2026	34.17	34.17	32.61	33.12	-2.07%	177,612
01/20/2026	33.59	34.31	32.97	33.82	-1.43%	351,868
01/16/2026	32.32	34.43	32.32	34.31	+6.65%	437,080
01/15/2026	31.34	33.42	30.46	32.17	-4.45%	372,698
01/15/2026	$0.39 Earnings
01/14/2026	33.55	34.26	33.36	33.67	+0.48%	216,694
01/13/2026	33.74	33.83	33.35	33.51	-0.30%	94,505