Get the Stockscreener App
33.98
0.53%
+0.18
Insteel Industries, Inc. Stock (IIIN) Price History
The historical daily chart and data for Insteel Industries, Inc. stock (IIIN), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $33.98.
- Insteel Industries, Inc. all-time high stock price is $47.70, occurred on May 04, 2022.
- The lowest Insteel Industries, Inc. stock price recorded was $25.44 on April 20, 2023. Since then, Insteel Industries, Inc.'s stock price has risen over 33.57% to $33.98 now.
- The 52-week high stock price for IIIN is $39.38, representing a 15.89% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for IIIN is $26.86, indicating a -20.94% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Insteel Industries, Inc. (IIIN) stock in the beginning of 2023 was $47.39. The stock closed the year at $45.23, a loss of over -4.56% for the year.
The table below shows more information about IIIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $34.00 | $33.55 | $0.455 | 63,858.0 | +0.53% |
| May 09, 2024 | $33.85 | $33.20 | $0.65 | 96,782.0 | +1.35% |
| May 08, 2024 | $33.53 | $32.73 | $0.80 | 66,131.0 | -0.54% |
| May 07, 2024 | $33.97 | $33.19 | $0.78 | 82,911.0 | +0.21% |
| May 06, 2024 | $34.06 | $33.12 | $0.94 | 92,798.0 | +1.21% |
| May 03, 2024 | $33.26 | $32.92 | $0.34 | 66,172.0 | +2.29% |
| May 02, 2024 | $32.39 | $31.93 | $0.46 | 122,467.0 | +1.44% |
| May 01, 2024 | $32.57 | $31.79 | $0.78 | 104,648.0 | -0.75% |
| Apr 30, 2024 | $32.58 | $31.95 | $0.63 | 89,766.0 | -0.53% |
| Apr 29, 2024 | $32.72 | $32.17 | $0.545 | 80,094.0 | -0.37% |
| Apr 26, 2024 | $32.68 | $31.70 | $0.98 | 126,465.0 | +2.08% |
| Apr 25, 2024 | $35.02 | $31.26 | $3.76 | 190,671.0 | -7.00% |
| Apr 24, 2024 | $35.09 | $33.80 | $1.28 | 93,420.0 | -2.12% |
| Apr 23, 2024 | $35.41 | $33.73 | $1.68 | 93,187.0 | +3.69% |
| Apr 22, 2024 | $34.20 | $33.33 | $0.87 | 66,655.0 | +0.21% |
| Apr 19, 2024 | $33.65 | $32.91 | $0.74 | 66,826.0 | +1.76% |
| Apr 18, 2024 | $33.75 | $32.74 | $1.01 | 75,590.0 | +0.67% |
| Apr 17, 2024 | $33.54 | $32.43 | $1.11 | 85,389.0 | -1.24% |
| Apr 16, 2024 | $33.90 | $33.15 | $0.75 | 82,245.0 | -2.81% |
| Apr 15, 2024 | $34.58 | $33.63 | $0.9549 | 62,020.0 | -0.87% |
| Apr 12, 2024 | $34.67 | $34.19 | $0.48 | 67,718.0 | -0.43% |
Insteel Industries, Inc. Stock (IIIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Insteel Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IIIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Insteel Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Insteel Industries, Inc. Stock (IIIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $34.06 | $31.79 | $2.27 | 759,625.0 | +5.86% |
| Apr, 2024 | $38.40 | $31.26 | $7.14 | 1,763,182.0 | -16.01% |
| Mar, 2024 | $38.39 | $33.70 | $4.69 | 1,887,965.0 | +4.97% |
| Feb, 2024 | $37.50 | $33.63 | $3.87 | 1,326,003.0 | +5.14% |
| Jan, 2024 | $38.14 | $32.80 | $5.34 | 2,324,796.0 | -9.56% |
Insteel Industries, Inc. Stock (IIIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.38 | $31.87 | $7.51 | 3,286,939.0 | +12.55% |
| Nov, 2023 | $34.33 | $27.73 | $6.60 | 2,017,324.0 | +21.89% |
| Oct, 2023 | $34.48 | $26.86 | $7.61 | 1,841,611.0 | -14.02% |
| Sep, 2023 | $35.80 | $31.25 | $4.55 | 1,840,902.0 | -6.59% |
| Aug, 2023 | $34.96 | $30.49 | $4.47 | 1,854,171.0 | +7.75% |
| Jul, 2023 | $33.61 | $28.19 | $5.42 | 1,521,357.0 | +3.63% |
| Jun, 2023 | $33.25 | $29.62 | $3.63 | 2,524,230.0 | +3.98% |
| May, 2023 | $31.80 | $27.27 | $4.53 | 1,414,277.0 | +8.72% |
| Apr, 2023 | $29.47 | $25.44 | $4.03 | 1,371,429.0 | -1.04% |
| Mar, 2023 | $28.20 | $26.07 | $2.13 | 1,402,167.0 | +0.00% |
Insteel Industries, Inc. Stock (IIIN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $47.70 | $44.66 | $3.04 | 241,385.0 | +0.00% |
0.13%
2.72%
Cap:
|
Volume (24h):