Insteel Industries, Inc. - Common Stock (IIIN)

Historical Prices For Insteel Industries, Inc. - Common Stock (IIIN)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	38.99	39.26	38.61	39.23	72,762	39.23
7/02/2025	37.75	39.08	37.62	39.03	146,464	39.03
7/01/2025	37.09	38.61	37.02	37.97	108,530	37.97
6/30/2025	37.76	37.98	36.92	37.21	146,254	37.21
6/27/2025	37.02	37.80	36.77	37.75	202,432	37.75
6/26/2025	36.05	37.03	36.05	37.03	77,765	37.03
6/25/2025	36.57	36.62	36.00	36.11	94,359	36.11
6/24/2025	36.20	36.90	36.03	36.51	87,647	36.51
6/23/2025	35.06	36.03	35.02	36.03	183,909	36.03
6/20/2025	34.93	35.41	34.52	35.01	462,528	35.01
6/18/2025	34.92	35.53	34.81	34.86	106,750	34.86
6/17/2025	34.53	35.23	34.38	34.99	103,931	34.99
6/16/2025	34.90	34.90	34.45	34.70	83,797	34.70
6/13/2025	34.80	35.58	34.30	34.65	123,815	34.65
6/12/2025	35.38	35.79	34.84	35.06	96,695	35.03
6/11/2025	36.20	36.26	35.43	35.56	114,902	35.53
6/10/2025	36.40	36.45	35.94	36.01	86,023	35.98
6/09/2025	36.13	36.54	35.71	36.31	90,363	36.28
6/06/2025	36.10	36.19	35.62	35.90	94,074	35.87
6/05/2025	35.46	35.73	35.11	35.56	94,113	35.53
6/04/2025	35.93	35.96	35.45	35.64	107,408	35.61
6/03/2025	35.21	35.95	34.84	35.95	158,941	35.92
6/02/2025	35.04	35.49	34.63	35.17	154,669	35.14
5/30/2025	35.16	35.30	34.84	35.02	125,351	34.99
5/29/2025	35.51	35.59	35.03	35.37	139,342	35.34
5/28/2025	36.64	36.64	35.27	35.38	140,484	35.35
5/27/2025	35.92	36.61	35.41	36.58	130,309	36.55
5/23/2025	35.11	35.73	34.79	35.66	97,289	35.63
5/22/2025	36.01	36.06	35.57	35.62	90,407	35.59
5/21/2025	36.26	36.51	35.86	35.96	88,403	35.93
5/20/2025	36.95	37.25	36.65	36.65	79,697	36.62
5/19/2025	36.78	37.26	36.78	37.19	105,284	37.16
5/16/2025	36.87	37.56	36.73	37.34	115,036	37.31
5/15/2025	36.91	37.26	36.44	36.81	144,001	36.78
5/14/2025	37.15	37.49	36.84	37.01	134,178	36.98
5/13/2025	36.58	37.61	36.42	37.37	198,178	37.34
5/12/2025	37.10	37.47	36.02	36.34	156,053	36.31
5/09/2025	35.67	35.85	35.13	35.74	141,665	35.71
5/08/2025	35.10	35.84	34.81	35.47	130,369	35.44
5/07/2025	35.17	35.20	34.29	34.74	121,710	34.71
5/06/2025	34.65	35.07	34.14	34.89	106,685	34.86
5/05/2025	34.70	35.57	34.38	35.08	176,745	35.05
5/02/2025	34.16	35.33	33.99	35.02	212,182	34.99
5/01/2025	34.07	34.20	33.15	33.81	261,373	33.78
4/30/2025	32.94	34.07	32.61	33.91	180,824	33.88
4/29/2025	33.11	33.36	32.54	33.15	135,194	33.12
4/28/2025	33.01	33.40	32.64	33.26	146,648	33.23
4/25/2025	32.88	33.06	32.31	33.00	134,620	32.97
4/24/2025	32.24	33.27	32.13	33.16	189,766	33.13
4/23/2025	33.02	33.44	31.85	32.30	193,953	32.27
4/22/2025	30.99	32.77	30.92	32.53	307,373	32.50
4/21/2025	29.88	30.43	29.01	30.36	265,934	30.33
4/17/2025	29.55	30.64	28.79	30.41	308,153	30.38
4/16/2025	26.49	27.06	26.23	26.72	136,422	26.70
4/15/2025	27.09	27.52	26.47	26.86	137,773	26.84
4/14/2025	27.04	27.34	26.23	27.16	210,615	27.14
4/11/2025	26.43	26.88	26.01	26.75	182,228	26.73
4/10/2025	25.04	26.80	25.04	26.27	490,453	26.25
4/09/2025	23.67	25.88	23.40	25.51	169,528	25.49
4/08/2025	24.34	24.60	23.55	23.76	180,127	23.74
4/07/2025	22.71	24.62	22.49	23.87	235,525	23.85
4/04/2025	23.92	24.32	22.80	24.10	245,077	24.08