Insteel Industries, Inc. - Common Stock (IIIN)

25.30Last Price

-0.83 (-3.18%)Change

Insteel Industries is a leading producer of steel wire products, specializing in concrete reinforcing products and industrial wire

The company operates manufacturing facilities across the United States, where it fabricates a diverse range of wire items used in construction, infrastructure projects, and various industrial applications. By focusing on quality and innovation, Insteel supplies its customers with essential materials that enhance structural integrity and performance in various construction projects, catering to both the residential and commercial sectors.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2025	26.06	26.38	25.27	25.30	126,416	25.30
1/06/2025	26.04	26.79	26.00	26.13	116,720	26.13
1/03/2025	26.31	26.38	25.91	26.03	90,563	26.03
1/02/2025	27.22	27.43	26.23	26.23	99,305	26.23
12/31/2024	26.80	0.00	27.01	27.01	0	27.01
12/30/2024	27.50	27.59	26.74	26.80	82,964	26.80
12/27/2024	27.72	28.10	27.20	27.55	98,732	27.55
12/26/2024	27.70	28.16	27.65	27.99	66,892	27.99
12/24/2024	27.70	28.01	27.70	27.96	46,890	27.96
12/23/2024	28.34	28.47	27.57	27.80	107,074	27.80
12/20/2024	28.20	29.14	28.20	28.32	1,019,507	28.32
12/19/2024	28.65	28.95	28.25	28.82	123,470	28.82
12/18/2024	29.81	30.34	28.36	28.68	185,465	28.68
12/17/2024	29.79	30.65	29.68	29.75	176,205	29.75
12/16/2024	29.57	30.22	29.40	29.90	114,065	29.90
12/13/2024	29.77	29.77	29.34	29.61	99,991	29.61
12/12/2024	29.35	30.10	29.21	29.88	139,702	29.88
12/11/2024	29.86	30.06	29.44	29.45	248,802	29.45
12/10/2024	30.25	30.29	29.18	29.66	168,494	29.66
12/09/2024	29.81	30.74	29.59	30.52	92,565	30.52
12/06/2024	29.91	29.97	29.35	29.50	76,300	29.50
12/05/2024	29.67	29.82	29.32	29.58	97,102	29.58
12/04/2024	29.88	29.88	29.41	29.66	84,427	29.66
12/03/2024	29.76	30.04	29.27	29.76	122,813	29.76
12/02/2024	29.46	30.11	29.22	29.87	105,965	29.87
11/29/2024	29.48	29.90	29.12	29.48	77,779	29.48
11/27/2024	30.62	31.00	30.18	30.31	109,070	29.28
11/26/2024	30.62	31.06	30.42	30.52	136,878	29.48
11/25/2024	30.69	31.52	30.69	30.95	145,290	29.90
11/22/2024	30.19	30.57	30.19	30.47	94,796	29.43
11/21/2024	29.90	30.29	29.81	30.11	97,229	29.09
11/20/2024	29.42	29.95	29.42	29.77	95,956	28.76
11/19/2024	29.68	29.69	29.19	29.51	111,328	28.51
11/18/2024	30.14	30.46	29.70	29.83	77,387	28.82
11/15/2024	30.30	30.63	30.13	30.13	117,611	29.11
11/14/2024	30.25	30.27	29.82	30.19	158,691	29.16
11/13/2024	30.13	30.50	30.01	30.22	124,681	29.19
11/12/2024	29.95	30.17	29.33	29.34	86,184	28.34
11/11/2024	30.60	30.67	29.94	30.23	121,118	29.20
11/08/2024	29.37	29.90	29.37	29.86	120,714	28.85
11/07/2024	29.95	29.95	29.19	29.29	94,178	28.29
11/06/2024	29.30	30.35	29.23	30.03	206,147	29.01
11/05/2024	27.14	27.87	27.14	27.75	84,575	26.81
11/04/2024	27.15	27.80	27.15	27.27	71,715	26.34
11/01/2024	27.13	27.38	26.96	27.25	94,947	26.32
10/31/2024	27.71	27.71	26.97	26.97	92,905	26.05
10/30/2024	27.38	28.13	27.38	27.46	86,004	26.53
10/29/2024	27.38	27.82	27.35	27.49	97,155	26.56
10/28/2024	27.99	28.38	27.68	27.76	85,249	26.82
10/25/2024	28.62	28.72	27.80	27.82	84,995	26.87
10/24/2024	28.50	28.66	28.08	28.40	137,935	27.43
10/23/2024	27.06	28.47	27.05	28.45	188,961	27.48
10/22/2024	27.00	27.88	27.00	27.07	217,335	26.15
10/21/2024	27.35	27.78	26.74	26.91	209,581	26.00
10/18/2024	28.26	28.26	27.26	27.35	547,908	26.42
10/17/2024	28.37	28.98	26.87	28.05	222,926	27.10
10/16/2024	29.59	29.87	29.31	29.50	130,760	28.50
10/15/2024	29.68	30.05	29.45	29.51	81,128	28.51
10/14/2024	29.61	29.72	29.24	29.63	68,237	28.62
10/11/2024	29.12	29.82	29.12	29.66	56,270	28.65
10/10/2024	29.16	29.72	29.04	29.24	96,621	28.25
10/09/2024	29.47	30.01	29.31	29.46	80,784	28.46
10/08/2024	29.89	30.00	29.35	29.51	69,392	28.51