IIIN | INSTEEL INDUSTRI | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

INSTEEL INDUSTRI (IIIN)

NYSE

$29.55-$0.010 (-0.03%)

Price as of Oct 02, 2026 4:15 PM EDT

$572.2M
Market Cap
-21.04%
1-Year Change
Metal Fabrication
Industry

1 Month
-2.47%

Low Price$29.04

High Price$31.23
3 Months
-1.11%

Low Price$28.73

High Price$32.91
1 Year
-21.04%

Low Price$24.43

High Price$37.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	29.52	29.86	29.42	29.56	+1.79%	121,800
10/01/2026	29.05	29.19	28.57	29.04	-0.31%	186,011
09/30/2026	29.18	29.29	28.80	29.13	+0.14%	134,231
09/29/2026	29.39	29.63	28.80	29.09	-0.68%	155,335
09/28/2026	29.35	29.73	29.07	29.29	-0.64%	129,672
09/25/2026	29.23	29.81	29.16	29.48	+1.20%	120,330
09/24/2026	29.49	29.54	28.84	29.13	-1.35%	140,387
09/23/2026	29.91	30.04	29.47	29.53	-1.86%	110,418
09/22/2026	30.29	30.62	29.90	30.09	+0.87%	114,323
09/21/2026	30.06	30.22	29.66	29.83	+0.57%	131,858
09/18/2026	29.94	29.94	29.32	29.66	-1.40%	265,751
09/17/2026	30.59	30.59	30.04	30.08	-0.56%	119,903
09/16/2026	30.19	30.90	30.12	30.25	+0.83%	141,432
09/15/2026	29.62	30.04	29.58	30.00	+0.94%	150,193
09/14/2026	30.17	30.54	29.67	29.72	-2.91%	272,190
09/11/2026	30.77	30.94	30.42	30.61	+0.62%	143,716
09/11/2026	$0.03 Dividend
09/10/2026	30.34	30.60	29.99	30.42	-0.88%	97,726
09/09/2026	30.62	30.93	30.36	30.69	+0.20%	109,706
09/08/2026	31.14	31.32	30.62	30.63	-1.92%	254,544
09/04/2026	30.78	31.32	30.78	31.23	+0.68%	82,840
09/03/2026	30.72	31.08	29.98	31.02	+2.34%	146,347
09/02/2026	30.21	30.76	30.06	30.31	+0.90%	123,204
09/01/2026	29.68	30.05	29.53	30.04	-0.10%	169,628
08/31/2026	30.44	30.52	30.03	30.07	-1.28%	119,653
08/28/2026	30.83	31.05	30.07	30.46	-0.49%	156,394
08/27/2026	30.26	30.79	30.00	30.61	+0.43%	187,779
08/26/2026	30.52	30.63	30.31	30.48	+0.26%	104,815
08/25/2026	30.21	30.43	29.66	30.40	+0.63%	130,136
08/24/2026	31.02	31.17	30.06	30.21	-2.20%	136,574
08/21/2026	30.67	31.00	30.30	30.89	+1.84%	261,296
08/20/2026	30.74	31.05	30.28	30.33	-2.72%	178,668
08/19/2026	32.41	32.43	31.16	31.18	-2.56%	199,888
08/18/2026	32.88	32.88	31.87	32.00	-2.41%	136,229
08/17/2026	32.44	32.86	32.29	32.79	+0.61%	102,011
08/14/2026	32.55	32.93	32.52	32.59	-0.43%	111,926
08/13/2026	33.10	33.10	32.29	32.73	-0.18%	120,442
08/12/2026	32.98	33.09	32.14	32.79	+0.34%	225,113
08/11/2026	32.63	33.10	32.61	32.68	+1.14%	152,215
08/10/2026	32.26	32.38	31.82	32.31	+0.15%	137,122
08/07/2026	32.27	32.76	32.20	32.26	-0.12%	102,681
08/06/2026	32.59	32.90	32.30	32.30	-1.49%	150,611
08/05/2026	33.16	33.28	32.54	32.79	-0.36%	182,640
08/04/2026	31.35	33.17	31.25	32.91	+5.92%	327,332
08/03/2026	30.70	31.29	30.66	31.07	+1.47%	312,140
07/31/2026	30.89	31.06	30.35	30.62	+0.10%	563,688
07/30/2026	30.95	31.15	30.49	30.59	+0.20%	238,898
07/29/2026	32.36	32.36	30.44	30.53	-6.29%	339,721
07/28/2026	32.31	32.75	31.88	32.58	+1.15%	290,577
07/27/2026	33.07	33.54	31.98	32.21	-1.35%	292,215
07/24/2026	32.27	32.72	31.75	32.65	+1.08%	245,626
07/23/2026	31.23	32.56	31.10	32.30	+1.99%	313,723
07/22/2026	31.36	31.91	31.13	31.67	+0.86%	283,392
07/21/2026	32.17	32.54	31.26	31.40	-1.32%	406,176
07/20/2026	30.87	31.91	30.75	31.82	+2.74%	349,370
07/17/2026	31.22	31.75	29.76	30.97	+3.26%	529,468
07/16/2026	31.47	32.07	29.92	29.99	+1.28%	418,267
07/16/2026	$0.46 Earnings
07/15/2026	29.53	29.90	29.25	29.61	-0.10%	272,457
07/14/2026	29.06	29.68	28.91	29.64	+3.16%	232,973
07/13/2026	29.16	29.42	28.51	28.73	-1.74%	210,760
07/10/2026	29.37	29.88	29.21	29.24	-0.24%	152,093
07/09/2026	29.23	29.53	28.93	29.31	+1.24%	229,068
07/08/2026	28.96	29.16	28.58	28.95	-0.69%	324,904
07/07/2026	29.45	29.49	28.86	29.15	-1.62%	206,891
07/06/2026	29.86	30.12	29.30	29.63	-0.87%	140,511
07/02/2026	30.32	30.63	29.47	29.89	-1.38%	221,375
07/01/2026	30.06	30.57	29.76	30.31	+0.46%	206,337
06/30/2026	30.09	30.22	29.52	30.17	-0.07%	404,441
06/29/2026	30.13	30.47	29.82	30.19	-1.02%	253,157
06/26/2026	30.65	30.96	30.25	30.50	-1.52%	816,056
06/25/2026	29.97	31.01	29.85	30.97	+3.40%	266,494
06/24/2026	28.80	29.97	28.80	29.95	+4.10%	280,471
06/23/2026	29.30	29.36	28.65	28.77	-2.51%	219,125
06/22/2026	29.20	29.68	28.97	29.51	+1.55%	359,454
06/18/2026	29.05	29.86	28.70	29.06	+1.54%	3,629,595
06/17/2026	28.83	29.34	28.42	28.62	+0.21%	495,291
06/16/2026	29.48	29.85	28.53	28.56	-2.06%	447,142
06/15/2026	29.17	29.44	28.35	29.16	+1.04%	329,469
06/12/2026	28.69	29.00	28.37	28.86	+0.07%	297,510
06/12/2026	$0.03 Dividend
06/11/2026	27.93	28.84	27.48	28.84	+3.88%	311,989
06/10/2026	27.91	28.39	27.46	27.76	-1.52%	283,643
06/09/2026	28.31	28.68	27.33	28.19	+1.00%	317,836
06/08/2026	28.32	28.35	27.74	27.91	-1.65%	361,324
06/05/2026	28.87	29.02	28.38	28.38	-1.18%	182,783
06/04/2026	28.59	28.73	28.34	28.72	+1.91%	185,574
06/03/2026	28.09	28.43	27.99	28.18	+0.32%	184,945
06/02/2026	27.37	28.25	27.37	28.09	+2.51%	148,397
06/01/2026	27.25	27.48	26.71	27.40	-0.11%	220,550
05/29/2026	27.62	27.90	26.86	27.43	-0.33%	648,795
05/28/2026	27.37	27.78	27.29	27.52	-0.47%	189,838
05/27/2026	27.43	27.94	27.34	27.65	+0.98%	113,809
05/26/2026	26.76	27.65	26.75	27.38	+3.24%	184,302
05/22/2026	26.16	26.54	25.78	26.53	+1.41%	171,170
05/21/2026	25.54	26.18	25.37	26.16	+1.35%	172,154
05/20/2026	24.58	25.82	24.46	25.81	+5.64%	215,255
05/19/2026	25.25	25.39	24.43	24.43	-4.26%	162,776
05/18/2026	25.45	26.09	25.45	25.52	-0.47%	252,713
05/15/2026	26.51	26.77	25.46	25.64	-3.96%	176,199