Insteel Industries Stock Price History
NYSE: IIINIndustrialsSteel/Iron OreUSD
29.500.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IIIN price history at a glance
The price history for Insteel Industries (IIIN) on this page begins on March 16, 1992, when the stock closed at $5.00; it most recently closed at $29.50 on October 5, 2026. The highest price in this record is $47.70, reached on May 2, 2022; the latest close is 38.2% below that peak. Across the 33 complete calendar years in the table, IIIN finished higher in 16 and lower in 17. Its best year was 2004 (+2129.6%) and its worst was 2000 (-80.7%).
Over roughly 35 years the share price changed +490.0%, a 5.3% compound annual price return (excluding dividends). In the last 12 months alone, IIIN has lost 20.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $47.70
- Date of high
- May 2, 2022
- Low since 1992
- $0.135
- Date of low
- Feb 4, 2002
- 52-week high
- $38.45
- 52-week low
- $24.35
- Last close
- $29.50
IIIN returns
1 week
-0.20%
1 month
-3.97%
3 months
+0.79%
6 months
-19.02%
Year to date
-6.85%
1 year
-20.05%
3 years
-8.47%
5 years
-25.15%
IIIN price return, excluding dividends.
IIIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.50 | -8.98% |
| 2025 | 32.41 | +24.51% |
| 2024 | 26.03 | -32.02% |
| 2023 | 38.29 | +39.14% |
| 2022 | 27.52 | -30.87% |
| 2021 | 39.81 | +78.76% |
| 2020 | 22.27 | +3.92% |
| 2019 | 21.43 | -14.25% |
| 2018 | 24.99 | -11.76% |
| 2017 | 28.32 | -20.54% |
| 2016 | 35.64 | +70.36% |
| 2015 | 20.92 | -9.91% |
| 2014 | 23.22 | +6.37% |
| 2013 | 21.83 | +67.79% |
| 2012 | 13.01 | +18.38% |
| 2011 | 10.99 | -12.01% |
| 2010 | 12.49 | -3.92% |
| 2009 | 13.00 | +9.06% |
| 2008 | 11.92 | +16.52% |
| 2007 | 10.23 | -42.50% |
| 2006 | 17.79 | +114.73% |
| 2005 | 8.29 | -8.25% |
| 2004 | 9.03 | +2129.63% |
| 2003 | 0.405 | +2.53% |
| 2002 | 0.395 | +31.67% |
| 2001 | 0.30 | -65.71% |
| 2000 | 0.875 | -80.69% |
| 1999 | 4.53 | +85.90% |
| 1998 | 2.44 | -32.76% |
| 1997 | 3.63 | -19.44% |
| 1996 | 4.50 | +30.91% |
| 1995 | 3.44 | -3.51% |
| 1994 | 3.56 | -34.48% |
| 1993 | 5.44 | -11.22% |
| 1992* | 6.13 | +22.50% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
IIIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.67 | 29.62 | 29.20 | 29.50 | 0.00% | |
| 29.43 | 29.74 | 29.30 | 29.50 | -0.30% | |
| 29.77 | 29.77 | 29.23 | 29.59 | -1.92% | |
| 29.95 | 30.37 | 29.87 | 30.17 | +1.34% | |
| 29.49 | 29.90 | 28.99 | 29.77 | +0.71% | |
| 29.52 | 29.86 | 29.42 | 29.56 | +1.79% | |
| 29.05 | 29.19 | 28.57 | 29.04 | -0.31% | |
| 29.18 | 29.29 | 28.80 | 29.13 | +0.14% | |
| 29.39 | 29.63 | 28.80 | 29.09 | -0.68% | |
| 29.35 | 29.73 | 29.07 | 29.29 | -0.64% | |
| 29.23 | 29.81 | 29.16 | 29.48 | +1.20% | |
| 29.49 | 29.54 | 28.84 | 29.13 | -1.35% | |
| 29.91 | 30.04 | 29.47 | 29.53 | -1.86% | |
| 30.29 | 30.62 | 29.90 | 30.09 | +0.87% | |
| 30.06 | 30.22 | 29.66 | 29.83 | +0.57% | |
| 29.94 | 29.94 | 29.32 | 29.66 | -1.40% | |
| 30.59 | 30.59 | 30.04 | 30.08 | -0.56% | |
| 30.19 | 30.90 | 30.12 | 30.25 | +0.83% | |
| 29.62 | 30.04 | 29.58 | 30.00 | +0.94% | |
| 30.17 | 30.54 | 29.67 | 29.72 | -2.91% | |
| 30.77 | 30.94 | 30.42 | 30.61 | +0.53% | |
| 30.37 | 30.64 | 30.02 | 30.45 | -0.88% | |
| 30.65 | 30.96 | 30.39 | 30.72 | +0.20% | |
| 31.17 | 31.35 | 30.65 | 30.66 | -1.92% | |
| 30.81 | 31.35 | 30.81 | 31.26 | +0.68% | |
| 30.75 | 31.11 | 30.01 | 31.05 | +2.34% | |
| 30.24 | 30.79 | 30.09 | 30.34 | +0.90% | |
| 29.71 | 30.08 | 29.56 | 30.07 | -0.10% | |
| 30.47 | 30.55 | 30.06 | 30.10 | -1.28% | |
| 30.86 | 31.09 | 30.10 | 30.49 | -0.49% | |
| 30.29 | 30.82 | 30.03 | 30.64 | +0.43% | |
| 30.55 | 30.67 | 30.34 | 30.51 | +0.26% | |
| 30.24 | 30.46 | 29.69 | 30.43 | +0.63% | |
| 31.05 | 31.20 | 30.09 | 30.24 | -2.20% | |
| 30.70 | 31.03 | 30.33 | 30.92 | +1.84% | |
| 30.77 | 31.08 | 30.31 | 30.36 | -2.72% | |
| 32.44 | 32.46 | 31.19 | 31.21 | -2.56% | |
| 32.91 | 32.91 | 31.90 | 32.03 | -2.41% | |
| 32.47 | 32.89 | 32.33 | 32.82 | +0.61% | |
| 32.58 | 32.96 | 32.55 | 32.62 | -0.43% | |
| 33.13 | 33.13 | 32.32 | 32.76 | -0.18% | |
| 33.01 | 33.12 | 32.17 | 32.82 | +0.34% | |
| 32.66 | 33.13 | 32.64 | 32.71 | +1.14% | |
| 32.29 | 32.42 | 31.86 | 32.34 | +0.15% | |
| 32.30 | 32.79 | 32.24 | 32.29 | -0.12% | |
| 32.62 | 32.93 | 32.33 | 32.33 | -1.49% | |
| 33.19 | 33.32 | 32.57 | 32.82 | -0.36% | |
| 31.38 | 33.20 | 31.28 | 32.94 | +5.92% | |
| 30.73 | 31.32 | 30.70 | 31.10 | +1.47% | |
| 30.92 | 31.10 | 30.38 | 30.65 | +0.10% | |
| 30.98 | 31.18 | 30.52 | 30.62 | +0.20% | |
| 32.39 | 32.39 | 30.47 | 30.56 | -6.29% | |
| 32.34 | 32.79 | 31.91 | 32.61 | +1.15% | |
| 33.10 | 33.57 | 32.01 | 32.24 | -1.35% | |
| 32.30 | 32.75 | 31.78 | 32.68 | +1.08% | |
| 31.26 | 32.59 | 31.13 | 32.33 | +1.99% | |
| 31.39 | 31.95 | 31.16 | 31.70 | +0.86% | |
| 32.20 | 32.58 | 31.30 | 31.43 | -1.32% | |
| 30.90 | 31.94 | 30.78 | 31.85 | +2.74% | |
| 31.25 | 31.78 | 29.79 | 31.00 | +3.26% | |
| 31.50 | 32.10 | 29.95 | 30.02 | +1.28% | |
| 29.56 | 29.93 | 29.28 | 29.64 | -0.10% | |
| 29.09 | 29.71 | 28.94 | 29.67 | +3.16% | |
| 29.19 | 29.45 | 28.54 | 28.76 | -1.74% | |
| 29.40 | 29.91 | 29.24 | 29.27 | -0.24% | |
| 29.26 | 29.56 | 28.96 | 29.34 | +1.24% | |
| 28.99 | 29.19 | 28.61 | 28.98 | -0.69% | |
| 29.48 | 29.52 | 28.89 | 29.18 | -1.62% | |
| 29.89 | 30.15 | 29.33 | 29.66 | -0.87% | |
| 30.35 | 30.66 | 29.50 | 29.92 | -1.38% | |
| 30.09 | 30.60 | 29.79 | 30.34 | +0.46% | |
| 30.12 | 30.25 | 29.55 | 30.20 | -0.07% | |
| 30.16 | 30.50 | 29.85 | 30.22 | -1.02% | |
| 30.68 | 30.99 | 30.28 | 30.53 | -1.52% | |
| 30.00 | 31.04 | 29.88 | 31.00 | +3.40% | |
| 28.83 | 30.00 | 28.83 | 29.98 | +4.10% | |
| 29.33 | 29.39 | 28.68 | 28.80 | -2.51% | |
| 29.23 | 29.71 | 29.00 | 29.54 | +1.55% | |
| 29.08 | 29.89 | 28.73 | 29.09 | +1.54% | |
| 28.86 | 29.37 | 28.45 | 28.65 | +0.21% | |
| 29.51 | 29.88 | 28.56 | 28.59 | -2.06% | |
| 29.20 | 29.47 | 28.38 | 29.19 | +1.04% | |
| 28.72 | 29.03 | 28.40 | 28.89 | -0.03% | |
| 27.99 | 28.90 | 27.54 | 28.90 | +3.88% | |
| 27.97 | 28.45 | 27.52 | 27.82 | -1.52% | |
| 28.37 | 28.74 | 27.39 | 28.25 | +1.00% | |
| 28.38 | 28.41 | 27.80 | 27.97 | -1.65% | |
| 28.93 | 29.08 | 28.44 | 28.44 | -1.18% | |
| 28.65 | 28.79 | 28.40 | 28.78 | +1.91% | |
| 28.15 | 28.49 | 28.05 | 28.24 | +0.32% | |
| 27.43 | 28.31 | 27.43 | 28.15 | +2.51% | |
| 27.31 | 27.54 | 26.76 | 27.46 | -0.11% | |
| 27.68 | 27.96 | 26.91 | 27.49 | -0.33% | |
| 27.43 | 27.84 | 27.35 | 27.58 | -0.47% | |
| 27.49 | 28.00 | 27.40 | 27.71 | +0.98% | |
| 26.81 | 27.71 | 26.80 | 27.44 | +3.24% | |
| 26.21 | 26.59 | 25.83 | 26.58 | +1.41% | |
| 25.59 | 26.23 | 25.42 | 26.21 | +1.35% | |
| 24.63 | 25.87 | 24.51 | 25.86 | +5.64% | |
| 25.30 | 25.44 | 24.48 | 24.48 | -4.26% | |
| 25.50 | 26.14 | 25.50 | 25.57 | -0.47% | |
| 26.56 | 26.82 | 25.52 | 25.69 | -3.96% | |
| 26.93 | 27.31 | 26.55 | 26.75 | +0.60% | |
| 26.31 | 26.60 | 25.91 | 26.59 | +1.26% | |
| 26.73 | 26.79 | 25.88 | 26.26 | -2.74% | |
| 26.97 | 27.25 | 26.73 | 27.00 | +0.11% | |
| 27.34 | 27.45 | 26.83 | 26.97 | -0.55% | |
| 26.75 | 27.53 | 26.66 | 27.12 | +1.54% | |
| 26.71 | 27.16 | 26.53 | 26.71 | +0.83% | |
| 25.88 | 26.95 | 25.77 | 26.49 | +2.95% | |
| 26.07 | 26.60 | 25.48 | 25.73 | -2.54% | |
| 26.18 | 26.40 | 25.65 | 26.40 | +0.84% | |
| 25.58 | 26.46 | 25.48 | 26.18 | +2.07% | |
| 25.04 | 25.86 | 25.04 | 25.65 | +1.34% | |
| 25.61 | 25.75 | 25.02 | 25.31 | -1.29% | |
| 25.34 | 26.21 | 25.32 | 25.64 | +1.58% | |
| 25.59 | 26.15 | 24.83 | 25.24 | -1.87% | |
| 25.21 | 25.86 | 25.15 | 25.72 | +2.80% | |
| 24.72 | 25.41 | 24.67 | 25.02 | +1.25% | |
| 25.73 | 26.11 | 24.35 | 24.71 | -0.96% | |
| 25.90 | 26.47 | 24.66 | 24.95 | -4.84% | |
| 29.16 | 29.63 | 26.16 | 26.22 | -8.03% | |
| 30.00 | 31.69 | 28.51 | 28.51 | -22.10% | |
| 37.33 | 37.49 | 36.54 | 36.60 | -2.63% | |
| 37.22 | 37.87 | 37.11 | 37.59 | +0.99% | |
| 36.44 | 37.26 | 35.96 | 37.22 | +2.17% | |
| 36.30 | 36.77 | 35.81 | 36.43 | +1.00% | |
| 35.23 | 36.15 | 35.23 | 36.07 | +1.92% | |
| 35.09 | 35.53 | 34.81 | 35.39 | +4.92% | |
| 33.55 | 33.77 | 33.06 | 33.73 | +0.39% | |
| 33.60 | 33.92 | 32.89 | 33.60 | -0.62% | |
| 33.59 | 33.96 | 33.06 | 33.81 | -1.02% | |
| 33.87 | 34.68 | 33.74 | 34.16 | +1.64% | |
| 33.18 | 34.01 | 32.55 | 33.61 | +2.50% | |
| 33.35 | 33.35 | 32.55 | 32.79 | -0.61% | |
| 33.15 | 33.52 | 32.84 | 32.99 | -1.43% | |
| 33.96 | 34.12 | 33.25 | 33.47 | -1.15% | |
| 33.62 | 33.98 | 33.06 | 33.86 | +1.62% | |
| 31.82 | 33.57 | 31.82 | 33.32 | +3.00% | |
| 31.57 | 32.73 | 31.34 | 32.35 | +5.68% | |
| 31.49 | 31.64 | 30.07 | 30.61 | -1.92% | |
| 31.37 | 31.62 | 30.51 | 31.21 | -1.86% | |
| 31.80 | 32.30 | 31.51 | 31.80 | -1.40% | |
| 32.21 | 32.41 | 31.64 | 32.25 | +1.10% | |
| 32.02 | 32.02 | 31.58 | 31.90 | +1.17% | |
| 31.84 | 32.02 | 31.13 | 31.53 | -0.66% | |
| 32.25 | 32.63 | 31.48 | 31.74 | -3.20% | |
| 33.05 | 33.50 | 32.64 | 32.79 | -1.00% | |
| 32.87 | 33.62 | 32.66 | 33.12 | -0.39% | |
| 33.41 | 33.45 | 32.34 | 33.25 | -2.35% | |
| 34.13 | 34.51 | 33.41 | 34.05 | -2.55% | |
| 35.84 | 36.30 | 34.44 | 34.94 | -3.56% | |
| 36.00 | 36.30 | 35.36 | 36.23 | +1.12% | |
| 35.65 | 35.94 | 34.57 | 35.83 | -2.00% | |
| 36.61 | 36.97 | 35.74 | 36.56 | -1.93% | |
| 37.51 | 37.52 | 36.81 | 37.28 | -2.18% | |
| 38.00 | 38.45 | 37.55 | 38.11 | +0.74% | |
| 37.75 | 37.89 | 36.77 | 37.83 | +1.29% | |
| 36.80 | 37.58 | 36.50 | 37.35 | +1.69% | |
| 38.08 | 38.08 | 36.67 | 36.73 | -3.55% | |
| 37.42 | 38.35 | 37.25 | 38.08 | +1.90% | |
| 36.82 | 37.75 | 36.58 | 37.37 | +0.84% | |
| 37.33 | 37.68 | 36.80 | 37.06 | -0.67% | |
| 37.54 | 37.57 | 36.70 | 37.31 | -0.72% | |
| 36.72 | 37.72 | 36.54 | 37.58 | +2.09% | |
| 37.15 | 37.60 | 36.45 | 36.81 | -0.89% | |
| 37.27 | 37.49 | 36.62 | 37.14 | +0.38% | |
| 37.45 | 37.54 | 36.87 | 37.00 | -0.80% | |
| 36.69 | 37.45 | 36.52 | 37.30 | +1.88% | |
| 36.48 | 37.01 | 36.18 | 36.61 | +1.33% | |
| 36.01 | 36.28 | 35.53 | 36.13 | +0.19% | |
| 35.67 | 36.26 | 35.22 | 36.06 | +2.62% | |
| 34.31 | 35.35 | 34.31 | 35.14 | +2.06% | |
| 33.23 | 34.49 | 33.01 | 34.43 | +3.89% | |
| 32.70 | 33.48 | 32.65 | 33.14 | +0.79% | |
| 32.30 | 32.95 | 32.30 | 32.88 | +2.49% | |
| 32.27 | 32.57 | 31.80 | 32.08 | -0.77% | |
| 32.67 | 32.89 | 32.24 | 32.33 | -1.46% | |
| 33.42 | 33.45 | 31.94 | 32.81 | -0.76% | |
| 34.20 | 34.20 | 32.98 | 33.06 | -2.94% | |
| 33.36 | 34.36 | 33.10 | 34.06 | +2.75% | |
| 34.20 | 34.20 | 32.64 | 33.15 | -2.07% | |
| 33.62 | 34.34 | 33.00 | 33.85 | -1.43% | |
| 32.35 | 34.46 | 32.35 | 34.34 | +6.65% | |
| 31.37 | 33.45 | 30.49 | 32.20 | -4.45% | |
| 33.58 | 34.29 | 33.39 | 33.70 | +0.48% | |
| 33.77 | 33.86 | 33.39 | 33.54 | -0.30% | |
| 32.91 | 33.84 | 32.91 | 33.64 | +1.48% | |
| 33.00 | 33.56 | 32.70 | 33.15 | +0.79% | |
| 31.73 | 33.02 | 31.73 | 32.89 | +3.04% | |
| 32.60 | 32.80 | 31.71 | 31.92 | -2.30% | |
| 32.22 | 33.33 | 31.91 | 32.67 | +0.37% | |
| 32.40 | 33.29 | 32.40 | 32.55 | +0.43% | |
| 31.81 | 32.43 | 31.67 | 32.41 | +2.34% | |
| 32.26 | 32.29 | 31.53 | 31.67 | -1.89% | |
| 32.17 | 32.41 | 32.12 | 32.28 | +0.25% | |
| 32.48 | 32.48 | 31.93 | 32.20 | -0.80% | |
| 32.32 | 32.63 | 32.16 | 32.46 | +0.65% | |
| 32.00 | 32.64 | 31.92 | 32.25 | +0.62% | |
| 31.21 | 32.22 | 31.01 | 32.05 | +1.17% | |
| 31.75 | 31.95 | 31.52 | 31.68 | -0.09% | |
| 32.54 | 32.73 | 31.53 | 31.71 | -3.76% | |
| 33.49 | 33.95 | 32.93 | 32.95 | -0.54% | |
| 33.18 | 33.74 | 32.86 | 33.13 | -0.57% | |
| 32.86 | 33.39 | 31.89 | 33.32 | +1.59% | |
| 32.97 | 33.01 | 32.64 | 32.80 | +0.06% | |
| 33.33 | 33.68 | 32.66 | 32.78 | -1.32% | |
| 32.64 | 33.28 | 32.53 | 33.22 | +2.18% | |
| 31.93 | 32.97 | 31.93 | 32.51 | +1.40% | |
| 31.34 | 32.21 | 31.34 | 32.06 | +2.07% | |
| 31.95 | 32.24 | 31.41 | 31.41 | -0.82% | |
| 31.36 | 31.69 | 31.16 | 31.67 | +0.83% | |
| 31.40 | 31.67 | 31.23 | 31.41 | -0.03% | |
| 30.71 | 31.60 | 30.63 | 31.42 | +2.98% | |
| 30.45 | 30.64 | 30.19 | 30.51 | +0.30% | |
| 30.34 | 30.59 | 30.24 | 30.42 | -0.52% | |
| 30.85 | 30.85 | 30.26 | 30.58 | -3.41% | |
| 31.40 | 32.14 | 31.40 | 31.66 | +0.19% | |
| 31.03 | 31.91 | 31.03 | 31.60 | +2.63% | |
| 30.64 | 30.88 | 30.00 | 30.79 | +0.42% | |
| 30.03 | 31.01 | 29.82 | 30.66 | +1.93% | |
| 30.68 | 30.82 | 30.02 | 30.08 | -1.18% | |
| 30.77 | 30.79 | 30.33 | 30.44 | -0.62% | |
| 30.36 | 30.81 | 30.11 | 30.63 | +0.82% | |
| 31.86 | 31.86 | 30.20 | 30.38 | -4.85% | |
| 32.06 | 32.38 | 31.56 | 31.93 | -1.08% | |
| 32.42 | 32.50 | 32.00 | 32.28 | -0.25% | |
| 32.15 | 32.87 | 32.13 | 32.36 | +1.63% | |
| 31.75 | 31.93 | 31.49 | 31.84 | +0.44% | |
| 31.51 | 31.79 | 31.09 | 31.70 | +1.21% | |
| 31.21 | 31.55 | 31.00 | 31.32 | +0.16% | |
| 32.09 | 32.09 | 31.07 | 31.27 | -2.31% | |
| 31.49 | 32.07 | 31.34 | 32.01 | +2.11% | |
| 30.99 | 31.54 | 30.77 | 31.35 | +0.48% | |
| 31.06 | 31.20 | 30.04 | 31.20 | -0.13% | |
| 31.08 | 31.81 | 30.76 | 31.24 | -0.13% | |
| 31.08 | 31.44 | 30.47 | 31.28 | +0.48% | |
| 30.66 | 31.76 | 30.61 | 31.13 | +0.87% | |
| 30.55 | 30.99 | 30.01 | 30.86 | +0.78% | |
| 30.81 | 31.31 | 30.55 | 30.62 | -0.62% | |
| 31.04 | 31.43 | 30.74 | 30.81 | +0.06% | |
| 31.12 | 31.25 | 30.75 | 30.79 | -1.03% | |
| 31.38 | 31.96 | 30.85 | 31.11 | -1.14% | |
| 31.15 | 31.79 | 30.68 | 31.47 | +1.03% | |
| 30.95 | 31.19 | 30.16 | 31.15 | +0.94% | |
| 30.46 | 31.48 | 29.89 | 30.86 | +1.78% | |
| 36.00 | 36.00 | 29.83 | 30.32 | -19.23% | |
| 37.39 | 37.90 | 36.95 | 37.54 | +1.13% | |
| 35.93 | 37.43 | 35.93 | 37.12 | +1.89% | |
| 37.66 | 37.80 | 36.40 | 36.43 | -1.27% | |
| 38.14 | 38.53 | 36.81 | 36.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IIIN chart for longer ranges.