Insteel Industries, Inc. - Common Stock (IIIN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.01	26.71	25.98	26.62	88,500	26.62
4/01/2025	26.00	26.52	25.98	26.35	82,155	26.35
3/31/2025	25.82	26.51	25.68	26.30	163,870	26.30
3/28/2025	27.34	27.34	26.29	26.34	113,537	26.34
3/27/2025	27.83	27.95	27.39	27.59	94,973	27.59
3/26/2025	27.87	28.16	27.70	27.78	86,852	27.78
3/25/2025	28.09	28.68	27.88	27.99	174,333	27.99
3/24/2025	27.79	28.39	27.38	28.27	166,565	28.27
3/21/2025	27.17	27.31	26.57	27.28	604,562	27.28
3/20/2025	27.55	28.14	27.50	27.51	103,353	27.51
3/19/2025	27.44	28.09	27.23	27.97	147,259	27.97
3/18/2025	27.34	28.07	27.19	27.48	223,148	27.48
3/17/2025	27.02	27.60	26.81	27.47	165,665	27.47
3/14/2025	26.25	27.04	25.92	27.03	141,883	27.03
3/13/2025	26.34	26.63	26.05	26.22	120,242	26.19
3/12/2025	26.89	27.09	26.53	26.54	122,100	26.51
3/11/2025	27.74	27.93	26.99	27.01	180,055	26.98
3/10/2025	27.54	27.83	27.33	27.67	143,669	27.64
3/07/2025	27.21	27.90	27.11	27.59	158,685	27.56
3/06/2025	26.27	27.46	26.09	27.20	162,537	27.17
3/05/2025	26.08	26.80	26.05	26.49	165,245	26.46
3/04/2025	26.56	26.95	26.07	26.20	188,319	26.17
3/03/2025	28.25	28.64	26.98	26.98	166,461	26.95
2/28/2025	27.91	28.28	27.23	28.14	308,499	28.11
2/27/2025	28.09	28.39	27.43	27.96	230,410	27.93
2/26/2025	28.86	29.31	28.36	28.49	115,920	28.46
2/25/2025	28.91	29.53	28.83	28.90	97,550	28.87
2/24/2025	29.13	29.32	28.78	28.81	113,939	28.78
2/21/2025	30.31	30.31	29.17	29.17	107,837	29.14
2/20/2025	30.68	30.68	29.74	29.95	90,846	29.92
2/19/2025	30.66	31.07	30.53	30.89	103,265	30.85
2/18/2025	31.15	31.15	30.52	31.04	143,911	31.00
2/14/2025	30.99	31.45	30.85	31.18	153,908	31.14
2/13/2025	30.64	30.92	30.11	30.87	142,930	30.83
2/12/2025	30.75	31.30	30.25	30.45	200,051	30.42
2/11/2025	28.63	31.73	28.61	31.45	290,784	31.41
2/10/2025	28.09	28.59	27.95	28.51	86,554	28.48
2/07/2025	28.22	28.37	27.54	27.87	133,000	27.84
2/06/2025	28.99	29.07	28.00	28.25	136,660	28.22
2/05/2025	28.76	29.18	28.65	28.78	114,568	28.75
2/04/2025	28.42	28.60	28.23	28.58	119,024	28.55
2/03/2025	28.08	28.83	27.95	28.45	190,645	28.42
1/31/2025	29.19	29.70	28.68	28.69	621,602	28.66
1/30/2025	29.33	29.95	29.11	29.26	157,573	29.23
1/29/2025	28.39	29.21	28.39	29.07	215,868	29.04
1/28/2025	28.70	29.06	28.34	28.49	181,757	28.46
1/27/2025	28.80	29.52	28.74	28.90	247,279	28.87
1/24/2025	29.10	29.20	28.52	28.80	154,723	28.77
1/23/2025	27.89	29.02	27.65	28.98	222,473	28.95
1/22/2025	28.02	28.18	27.32	28.05	245,539	28.02
1/21/2025	27.43	28.20	27.39	27.71	206,085	27.68
1/17/2025	26.04	27.16	25.82	26.99	234,090	26.96
1/16/2025	26.24	26.85	25.60	25.75	411,817	25.72
1/15/2025	25.68	25.68	24.65	24.83	140,457	24.80
1/14/2025	24.60	25.18	24.43	25.02	148,286	24.99
1/13/2025	23.85	24.41	23.64	24.29	114,948	24.26
1/10/2025	24.22	24.45	23.60	24.04	141,634	24.01
1/08/2025	25.05	25.18	24.62	24.63	101,782	24.60
1/07/2025	26.06	26.38	25.27	25.30	126,416	25.27
1/06/2025	26.04	26.79	26.00	26.13	116,720	26.10
1/03/2025	26.31	26.38	25.91	26.03	90,563	26.00