Insteel Industries, Inc. (IIIN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IIIN Historical Performance
Short-Term Returns
IIIN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Insteel Industries, Inc. (IIIN) trades at $27.14, representing a -21.9% return over the past year. The stock has delivered a -12.0% total return over five years (-8.0% 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 -43.1%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers NUE (+96.9% 1Y), STLD (+78.2% 1Y), and CMC (+56.5% 1Y), IIIN has underperformed the peer group average. Compare IIIN vs NUE →
IIIN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.75 | 27.53 | 26.66 | 27.14 | 220K | +1.61% |
| 2026-05-06 | 26.89 | 27.16 | 26.57 | 26.71 | 145K | +0.83% |
| 2026-05-05 | 25.85 | 26.95 | 25.85 | 26.49 | 216K | +2.95% |
| 2026-05-04 | 26.07 | 26.57 | 25.48 | 25.73 | 217K | -2.54% |
| 2026-05-01 | 26.31 | 26.40 | 25.67 | 26.40 | 296K | +0.84% |
| 2026-04-30 | 25.58 | 26.46 | 25.48 | 26.18 | 225K | +2.07% |
| 2026-04-29 | 25.04 | 25.86 | 25.04 | 25.65 | 292K | +1.34% |
| 2026-04-28 | 25.61 | 25.75 | 25.02 | 25.31 | 197K | -1.29% |
| 2026-04-27 | 25.34 | 26.21 | 25.32 | 25.64 | 175K | +1.58% |
| 2026-04-24 | 25.59 | 26.15 | 24.83 | 25.24 | 288K | -1.87% |
| 2026-04-23 | 25.21 | 25.86 | 25.15 | 25.72 | 298K | +2.80% |
| 2026-04-22 | 24.78 | 25.41 | 24.66 | 25.02 | 267K | +1.25% |
| 2026-04-21 | 25.73 | 26.11 | 24.35 | 24.71 | 530K | -0.96% |
| 2026-04-20 | 25.90 | 26.47 | 24.66 | 24.95 | 745K | -4.84% |
| 2026-04-17 | 29.16 | 29.63 | 26.16 | 26.22 | 774K | -8.03% |
| 2026-04-16 | 30.00 | 31.69 | 28.51 | 28.51 | 826K | -22.10% |
| 2026-04-15 | 36.67 | 37.49 | 36.54 | 36.60 | 133K | -2.63% |
| 2026-04-14 | 37.27 | 37.91 | 37.11 | 37.59 | 160K | +0.99% |
| 2026-04-13 | 36.44 | 37.26 | 36.08 | 37.22 | 86K | +2.17% |
| 2026-04-10 | 36.30 | 36.67 | 35.81 | 36.43 | 86K | +1.00% |
| 2026-04-09 | 35.23 | 36.15 | 35.23 | 36.07 | 82K | +1.92% |
| 2026-04-08 | 34.42 | 35.53 | 34.42 | 35.39 | 121K | +4.92% |
| 2026-04-07 | 33.58 | 33.73 | 33.29 | 33.73 | 97K | +0.39% |
| 2026-04-06 | 33.91 | 33.91 | 33.35 | 33.60 | 82K | -0.62% |
| 2026-04-02 | 33.41 | 33.96 | 33.06 | 33.81 | 72K | -1.02% |
| 2026-04-01 | 33.87 | 34.68 | 33.74 | 34.16 | 79K | +1.64% |
| 2026-03-31 | 33.18 | 34.01 | 32.67 | 33.61 | 125K | +2.50% |
| 2026-03-30 | 33.35 | 33.35 | 32.55 | 32.79 | 121K | -0.61% |
| 2026-03-27 | 33.15 | 33.52 | 32.84 | 32.99 | 103K | -1.43% |
| 2026-03-26 | 33.96 | 34.12 | 33.25 | 33.47 | 96K | -1.15% |
See IIIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IIIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IIIN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonIIIN — Frequently Asked Questions
Quick answers to the most common questions about buying IIIN stock.
How has IIIN stock performed recently?
IIIN declined -21.9% over the past year, below its 5-year annualized CAGR of -8.0%. 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 $41.64. Current 1-year return of -21.9% 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 2011-2026, downloadable in CSV format.