NYSE:IIIN | Historical Stock Price | INSTEEL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.78$2.61$8.72$29.18$97.661992-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.49$37.4065,300——
2019-12-30$21.60$37.5946,700——
2019-12-27$21.77$37.8931,800——
2019-12-26$22.02$38.3247,600——
2019-12-24$21.89$38.1029,600——
2019-12-23$21.99$38.27104,700——
2019-12-20$21.70$37.76564,700——
2019-12-19$24.02$41.8063,000——
2019-12-18$23.85$41.51189,900——
2019-12-17$23.76$41.35142,000——
2019-12-16$23.05$40.11104,600——
2019-12-13$22.87$39.8076,800——
2019-12-12$22.96$39.9193,900——
2019-12-11$22.52$39.1472,700——
2019-12-10$22.29$38.7480,500——
2019-12-09$22.26$38.69100,200——
2019-12-06$22.50$39.11108,700——
2019-12-05$22.21$38.60121,200——
2019-12-04$22.27$38.71108,100——
2019-12-03$22.51$39.1277,700——
2019-12-02$22.41$38.95148,600——
2019-11-29$23.33$40.5547,800——
2019-11-27$22.48$39.0768,500——
2019-11-26$21.91$38.0856,600——
2019-11-25$22.27$38.71111,700——
2019-11-22$21.31$37.0461,800——
2019-11-21$21.36$37.1233,200——
2019-11-20$21.33$37.0796,500——
2019-11-19$21.26$36.9542,100——
2019-11-18$21.31$37.0441,800——
2019-11-15$21.35$37.1156,000——
2019-11-14$21.69$37.7067,200——
2019-11-13$21.72$37.7577,900——
2019-11-12$22.16$38.51115,800——
2019-11-11$21.43$37.2557,900——
2019-11-08$21.27$36.9749,500——
2019-11-07$21.03$36.5564,500——
2019-11-06$20.54$35.70109,800——
2019-11-05$20.18$35.07100,800——
2019-11-04$20.65$35.8976,500——
2019-11-01$19.68$34.2040,800——
2019-10-31$19.07$33.1481,900——
2019-10-30$19.58$34.0352,000——
2019-10-29$19.60$34.0781,400——
2019-10-28$19.79$34.40101,500——
2019-10-25$19.44$33.7977,300——
2019-10-24$19.05$33.1165,900——
2019-10-23$19.99$34.7495,800——
2019-10-22$20.00$34.76129,400——
2019-10-21$20.45$35.54124,700——
2019-10-18$19.50$33.89156,500——
2019-10-17$18.69$32.48304,500——
2019-10-16$20.00$34.7658,400——
2019-10-15$20.17$35.0646,200——
2019-10-14$19.85$34.5042,700——
2019-10-11$20.17$35.0682,900——
2019-10-10$19.71$34.2632,900——
2019-10-09$19.40$33.7229,700——
2019-10-08$19.32$33.5851,300——
2019-10-07$19.48$33.8644,900——
2019-10-04$19.57$34.0132,900——
2019-10-03$19.37$33.6742,200——
2019-10-02$19.60$34.0755,100——
2019-10-01$19.91$34.6059,700——
2019-09-30$20.53$35.6881,900——
2019-09-27$20.71$35.9960,000——
2019-09-26$20.71$35.9934,800——
2019-09-25$21.10$36.6765,300——
2019-09-24$20.65$35.8979,000——
2019-09-23$20.89$36.3150,000——
2019-09-20$20.99$36.48179,800——
2019-09-19$21.52$37.40109,000——
2019-09-18$22.18$38.5565,600——
2019-09-17$22.33$38.8193,000——
2019-09-16$22.43$38.9869,200——
2019-09-13$22.17$38.53117,700——
2019-09-12$22.05$38.3284,100——
2019-09-11$21.26$36.9076,100——
2019-09-10$20.20$35.0668,200——
2019-09-09$19.20$33.3292,100——
2019-09-06$18.87$32.7531,200——
2019-09-05$18.76$32.5694,600——
2019-09-04$18.30$31.7634,100——
2019-09-03$18.10$31.4177,300——
2019-08-30$18.70$32.4631,900——
2019-08-29$18.86$32.7340,000——
2019-08-28$18.32$31.8027,600——
2019-08-27$17.91$31.0848,300——
2019-08-26$18.40$31.9346,100——
2019-08-23$18.20$31.5953,900——
2019-08-22$18.94$32.8756,400——
2019-08-21$18.78$32.5944,300——
2019-08-20$18.66$32.3953,000——
2019-08-19$18.82$32.6640,000——
2019-08-16$18.67$32.40101,700——
2019-08-15$17.78$30.8655,600——
2019-08-14$17.82$30.9362,300——
2019-08-13$18.36$31.8751,400——
2019-08-12$18.25$31.6738,300——
2019-08-09$18.31$31.7858,400——
2019-08-08$18.77$32.5878,500——
2019-08-07$18.54$32.1847,800——
2019-08-06$18.93$32.8546,900——
2019-08-05$18.85$32.7283,100——
2019-08-02$19.57$33.9775,900——
2019-08-01$19.58$33.98108,300——
2019-07-31$19.51$33.86149,800——
2019-07-30$19.86$34.4759,000——
2019-07-29$19.58$33.9861,800——
2019-07-26$20.05$34.8072,000——
2019-07-25$19.73$34.2463,700——
2019-07-24$20.49$35.56111,900——
2019-07-23$19.36$33.6090,200——
2019-07-22$19.16$33.25121,000——
2019-07-19$19.00$32.98141,300——
2019-07-18$18.73$32.51256,400——
2019-07-17$20.99$36.43119,900——
2019-07-16$21.44$37.21116,800——
2019-07-15$21.24$36.8699,300——
2019-07-12$21.38$37.11132,200——
2019-07-11$21.30$36.97134,500——
2019-07-10$21.29$36.9591,800——
2019-07-09$21.31$36.9961,000——
2019-07-08$21.31$36.9980,900——
2019-07-05$21.39$37.1266,600——
2019-07-03$21.27$36.9235,200——
2019-07-02$21.15$36.7168,800——
2019-07-01$21.12$36.66112,300——
2019-06-28$20.82$36.13669,300——
2019-06-27$20.46$35.5188,300——
2019-06-26$19.78$34.3372,700——
2019-06-25$19.28$33.4671,200——
2019-06-24$19.06$33.0863,800——
2019-06-21$19.07$33.10224,600——
2019-06-20$19.24$33.3939,600——
2019-06-19$19.15$33.2453,600——
2019-06-18$19.08$33.1194,100——
2019-06-17$18.45$32.0283,400——
2019-06-14$18.76$32.5687,000——
2019-06-13$19.15$33.24130,200——
2019-06-12$18.94$32.8252,900——
2019-06-11$18.83$32.6361,700——
2019-06-10$19.00$32.9252,200——
2019-06-07$18.82$32.6140,000——
2019-06-06$18.66$32.3340,600——
2019-06-05$19.13$33.1548,600——
2019-06-04$19.65$34.0550,200——
2019-06-03$18.92$32.7987,100——
2019-05-31$18.28$31.6863,600——
2019-05-30$18.49$32.0461,800——
2019-05-29$18.93$32.8041,700——
2019-05-28$19.52$33.8251,500——
2019-05-24$19.47$33.7440,400——
2019-05-23$19.27$33.3975,600——
2019-05-22$20.05$34.7469,700——
2019-05-21$20.27$35.12132,100——
2019-05-20$19.53$33.8466,700——
2019-05-17$20.02$34.69124,600——
2019-05-16$20.56$35.63146,100——
2019-05-15$19.60$33.96216,200——
2019-05-14$19.33$33.50100,400——
2019-05-13$19.04$32.9986,300——
2019-05-10$19.76$34.24109,800——
2019-05-09$20.09$34.8165,600——
2019-05-08$20.07$34.7886,100——
2019-05-07$20.23$35.0664,500——
2019-05-06$20.76$35.9797,700——
2019-05-03$20.92$36.2570,700——
2019-05-02$20.45$35.44103,900——
2019-05-01$20.45$35.44200,300——
2019-04-30$20.94$36.29225,800——
2019-04-29$21.26$36.84126,800——
2019-04-26$21.01$36.41151,600——
2019-04-25$20.41$35.37192,300——
2019-04-24$20.90$36.22341,300——
2019-04-23$19.80$34.31330,100——
2019-04-22$18.52$32.09453,800——
2019-04-18$17.66$30.601,129,300——
2019-04-17$22.47$38.94116,600——
2019-04-16$22.40$38.82171,100——
2019-04-15$21.79$37.7692,300——
2019-04-12$22.16$38.4077,200——
2019-04-11$22.33$38.69113,200——
2019-04-10$22.46$38.92139,500——
2019-04-09$21.95$38.04141,100——
2019-04-08$22.22$38.5079,300——
2019-04-05$21.82$37.81138,500——
2019-04-04$21.97$38.0782,400——
2019-04-03$21.44$37.15179,400——
2019-04-02$21.02$36.4289,700——
2019-04-01$21.25$36.82207,000——
2019-03-29$20.92$36.25277,900——
2019-03-28$20.54$35.59107,300——
2019-03-27$20.11$34.8564,200——
2019-03-26$19.82$34.34200,400——
2019-03-25$19.61$33.9891,100——
2019-03-22$19.31$33.4696,400——
2019-03-21$20.16$34.9392,500——
2019-03-20$20.07$34.7870,400——
2019-03-19$20.34$35.2571,500——
2019-03-18$20.44$35.42100,800——
2019-03-15$20.16$34.93254,600——
2019-03-14$19.96$34.5986,900——
2019-03-13$20.83$36.0472,700——
2019-03-12$21.01$36.3554,700——
2019-03-11$21.16$36.6170,500——
2019-03-08$20.77$35.9486,500——
2019-03-07$20.84$36.0674,300——
2019-03-06$21.32$36.89107,000——
2019-03-05$22.25$38.5086,600——
2019-03-04$22.38$38.73501,400——
2019-03-01$22.45$38.8586,400——
2019-02-28$22.75$39.37252,900——
2019-02-27$23.21$40.1694,900——
2019-02-26$23.23$40.20137,100——
2019-02-25$22.77$39.40173,700——
2019-02-22$22.98$39.76118,700——
2019-02-21$22.55$39.0269,100——
2019-02-20$22.56$39.04110,900——
2019-02-19$22.28$38.55124,200——
2019-02-15$22.05$38.15160,400——
2019-02-14$22.01$38.08108,300——
2019-02-13$22.02$38.10126,800——
2019-02-12$21.57$37.32113,000——
2019-02-11$21.41$37.05140,700——
2019-02-08$20.89$36.15125,100——
2019-02-07$21.29$36.84139,200——
2019-02-06$21.67$37.50174,900——
2019-02-05$22.40$38.76142,000——
2019-02-04$21.91$37.91198,700——
2019-02-01$21.59$37.36152,700——
2019-01-31$22.09$38.22167,900——
2019-01-30$21.86$37.83142,000——
2019-01-29$21.72$37.58289,900——
2019-01-28$21.42$37.06254,100——
2019-01-25$21.29$36.84242,800——
2019-01-24$20.69$35.80264,100——
2019-01-23$20.33$35.18399,400——
2019-01-22$21.16$36.61524,800——
2019-01-18$21.89$37.88471,500——
2019-01-17$21.79$37.70550,600——
2019-01-16$24.48$42.36173,200——
2019-01-15$24.60$42.5793,300——
2019-01-14$24.58$42.5396,400——
2019-01-11$24.96$43.19108,800——
2019-01-10$25.13$43.48100,600——
2019-01-09$25.04$43.33199,000——
2019-01-08$25.26$43.7163,600——
2019-01-07$25.04$43.3381,900——
2019-01-04$24.99$43.24186,800——
2019-01-03$24.06$41.63157,400——
2019-01-02$24.15$41.79254,000——