Insteel Industries, Inc. (IIIN) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -11.4%
- 3M
- -17.3%
- YTD
- -17.5%
- 1Y
- -14.5%
- 3Y
- -3.9%
- 5Y
- -9.4%
Loading 10-year price history...
IIIN Historical Performance
IIIN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +54.7%
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +2129.6%
- 2005 annual price return
- -3.9%
- 2006 annual price return
- +108.8%
- 2007 annual price return
- -32.9%
- 2008 annual price return
- -0.6%
- 2009 annual price return
- +9.1%
- 2010 annual price return
- -3.8%
- 2011 annual price return
- -15.3%
- 2012 annual price return
- +6.5%
- 2013 annual price return
- +75.4%
- 2014 annual price return
- +7.2%
- 2015 annual price return
- -9.9%
- 2016 annual price return
- +73.2%
- 2017 annual price return
- -21.2%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- -11.0%
- 2020 annual price return
- +4.6%
- 2021 annual price return
- +73.5%
- 2022 annual price return
- -31.3%
- 2023 annual price return
- +35.6%
- 2024 annual price return
- -28.5%
- 2025 annual price return
- +20.7%
- 2026 annual price return
- -9.0%
IIIN Stock Price Trajectory (1985–2026)
As of November 8, 2026, Insteel Industries, Inc. (IIIN) trades at $26.74, representing a -14.5% return over the past year. The stock has delivered a -18.2% total return over five years (-9.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $47.70 on May 4, 2022. From this peak, IIIN has corrected -43.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers NUE (+69.3% 1Y), STLD (+45.8% 1Y), and CMC (+8.4% 1Y), IIIN has underperformed the peer group average. Compare IIIN vs NUE →
IIIN Historical Price Data · from 1985
Rows 1–50 of 10,416| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 27.07 | 27.19 | 26.67 | 26.74 | 128K | -0.74% |
| 2026-11-05 | 28.86 | 28.86 | 26.93 | 26.94 | 164K | -6.81% |
| 2026-11-04 | 29.00 | 29.56 | 28.10 | 28.91 | 151K | +1.23% |
| 2026-11-03 | 29.16 | 29.54 | 28.44 | 28.56 | 96K | -0.97% |
| 2026-11-02 | 28.75 | 29.33 | 28.63 | 28.84 | 127K | +1.37% |
| 2026-10-30 | 28.86 | 29.11 | 28.20 | 28.45 | 136K | -1.76% |
| 2026-10-29 | 28.39 | 29.20 | 28.39 | 28.96 | 166K | +2.59% |
| 2026-10-28 | 28.43 | 28.44 | 27.53 | 28.23 | 177K | -0.35% |
| 2026-10-27 | 28.39 | 28.39 | 27.77 | 28.33 | 212K | +1.03% |
| 2026-10-26 | 27.81 | 28.45 | 27.48 | 28.04 | 264K | +0.97% |
| 2026-10-23 | 29.80 | 29.85 | 27.33 | 27.77 | 263K | -8.35% |
| 2026-10-22 | 29.93 | 31.11 | 29.26 | 30.30 | 246K | -0.30% |
| 2026-10-21 | 30.59 | 30.73 | 30.11 | 30.39 | 181K | +0.33% |
| 2026-10-20 | 29.39 | 30.78 | 29.31 | 30.29 | 336K | +2.57% |
| 2026-10-19 | 29.94 | 29.94 | 29.36 | 29.53 | 114K | -0.44% |
| 2026-10-16 | 29.85 | 30.31 | 29.36 | 29.66 | 147K | -0.03% |
| 2026-10-15 | 29.73 | 30.17 | 29.59 | 29.67 | 117K | -0.27% |
| 2026-10-14 | 29.94 | 30.28 | 29.52 | 29.75 | 135K | -2.01% |
| 2026-10-13 | 29.98 | 30.41 | 29.74 | 30.36 | 162K | +1.47% |
| 2026-10-12 | 29.26 | 30.05 | 29.22 | 29.92 | 161K | +1.42% |
| 2026-10-09 | 29.67 | 29.67 | 29.20 | 29.50 | 106K | 0.00% |
| 2026-10-08 | 29.43 | 29.74 | 29.30 | 29.50 | 108K | -0.30% |
| 2026-10-07 | 29.77 | 29.79 | 29.23 | 29.59 | 115K | -1.92% |
| 2026-10-06 | 29.95 | 30.37 | 29.87 | 30.17 | 114K | +1.34% |
| 2026-10-05 | 29.49 | 29.90 | 28.99 | 29.77 | 101K | +0.71% |
| 2026-10-02 | 29.52 | 29.86 | 29.42 | 29.56 | 122K | +1.79% |
| 2026-10-01 | 29.05 | 29.19 | 28.57 | 29.04 | 186K | -0.31% |
| 2026-09-30 | 29.18 | 29.29 | 28.80 | 29.13 | 134K | +0.14% |
| 2026-09-29 | 29.39 | 29.63 | 28.80 | 29.09 | 155K | -0.68% |
| 2026-09-28 | 29.35 | 29.73 | 29.07 | 29.29 | 130K | -0.64% |
| 2026-09-25 | 29.23 | 29.81 | 29.16 | 29.48 | 120K | +1.20% |
| 2026-09-24 | 29.49 | 29.54 | 28.84 | 29.13 | 140K | -1.35% |
| 2026-09-23 | 29.91 | 30.04 | 29.47 | 29.53 | 110K | -1.86% |
| 2026-09-22 | 30.29 | 30.62 | 29.90 | 30.09 | 114K | +0.87% |
| 2026-09-21 | 30.06 | 30.22 | 29.66 | 29.83 | 132K | +0.57% |
| 2026-09-18 | 29.94 | 29.94 | 29.32 | 29.66 | 266K | -1.40% |
| 2026-09-17 | 30.59 | 30.59 | 30.04 | 30.08 | 120K | -0.56% |
| 2026-09-16 | 30.19 | 30.90 | 30.12 | 30.25 | 141K | +0.83% |
| 2026-09-15 | 29.62 | 30.04 | 29.58 | 30.00 | 150K | +0.94% |
| 2026-09-14 | 30.17 | 30.54 | 29.67 | 29.72 | 200K | -2.91% |
| 2026-09-11 | 30.77 | 30.94 | 30.42 | 30.61 | 111K | +0.53% |
| 2026-09-10 | 30.37 | 30.64 | 30.02 | 30.45 | 98K | -0.88% |
| 2026-09-09 | 30.65 | 30.96 | 30.39 | 30.72 | 110K | +0.20% |
| 2026-09-08 | 31.17 | 31.35 | 30.65 | 30.66 | 255K | -1.92% |
| 2026-09-04 | 30.81 | 31.35 | 30.81 | 31.26 | 83K | +0.68% |
| 2026-09-03 | 30.75 | 31.11 | 30.01 | 31.05 | 147K | +2.34% |
| 2026-09-02 | 30.24 | 30.79 | 30.09 | 30.34 | 123K | +0.90% |
| 2026-09-01 | 29.71 | 30.08 | 29.56 | 30.07 | 170K | -0.10% |
| 2026-08-31 | 30.47 | 30.55 | 30.06 | 30.10 | 120K | -1.28% |
| 2026-08-28 | 30.86 | 31.09 | 30.10 | 30.49 | 156K | -0.49% |
IIIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IIIN — Frequently Asked Questions
Quick answers to the most common questions about buying IIIN stock.
How has IIIN stock performed recently?
IIIN declined -14.5% over the past year, below its 5-year annualized CAGR of -9.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IIIN's all-time high price?
Insteel Industries, Inc. reached $47.70 on 2022-05-04. The 52-week high is $38.45. Current 1-year return of -14.5% places the stock further from historical peaks.
Where can I download IIIN historical price data?
This page provides IIIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.