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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.27$41.4736,000——
2020-12-30$22.25$41.4334,100——
2020-12-29$22.45$41.8047,300——
2020-12-28$23.37$43.52127,600——
2020-12-24$23.06$42.9430,800——
2020-12-23$22.76$42.38103,000——
2020-12-22$22.42$41.7556,100——
2020-12-21$22.75$42.36184,600——
2020-12-18$23.51$43.78404,600——
2020-12-17$24.30$45.2561,600——
2020-12-16$24.13$44.9354,200——
2020-12-15$24.28$45.2161,000——
2020-12-14$23.14$43.0976,800——
2020-12-11$23.55$43.8536,600——
2020-12-10$23.95$44.6045,200——
2020-12-09$24.51$45.6444,800——
2020-12-08$24.31$45.2770,800——
2020-12-07$24.08$44.8442,800——
2020-12-04$23.94$44.5843,100——
2020-12-03$23.26$43.3145,800——
2020-12-02$23.23$43.25117,200——
2020-12-01$23.20$43.2056,900——
2020-11-30$23.13$43.07128,800——
2020-11-27$25.26$44.1955,100——
2020-11-25$25.50$44.6179,100——
2020-11-24$25.76$45.06114,300——
2020-11-23$25.28$44.22105,500——
2020-11-20$25.31$44.2769,600——
2020-11-19$25.35$44.34105,400——
2020-11-18$24.99$43.71100,500——
2020-11-17$24.61$43.0586,900——
2020-11-16$24.74$43.28103,300——
2020-11-13$23.46$41.0446,000——
2020-11-12$23.17$40.5370,900——
2020-11-11$24.07$42.1026,800——
2020-11-10$24.60$43.0361,800——
2020-11-09$23.44$41.0080,200——
2020-11-06$22.28$38.9743,400——
2020-11-05$22.84$39.9543,700——
2020-11-04$22.35$39.1080,700——
2020-11-03$22.31$39.0349,400——
2020-11-02$21.19$37.0774,600——
2020-10-30$21.76$38.0666,300——
2020-10-29$21.32$37.2968,000——
2020-10-28$20.55$35.9537,900——
2020-10-27$21.06$36.8457,200——
2020-10-26$21.33$37.3145,100——
2020-10-23$21.61$37.8031,900——
2020-10-22$21.34$37.3372,500——
2020-10-21$20.99$36.7249,100——
2020-10-20$20.95$36.6588,300——
2020-10-19$21.00$36.7357,900——
2020-10-16$21.00$36.7353,700——
2020-10-15$21.36$37.3673,800——
2020-10-14$20.30$35.5145,400——
2020-10-13$20.39$35.6774,900——
2020-10-12$20.60$36.0361,400——
2020-10-09$20.51$35.8863,100——
2020-10-08$20.74$36.2849,800——
2020-10-07$20.15$35.25100,000——
2020-10-06$20.01$35.0087,000——
2020-10-05$19.70$34.4649,900——
2020-10-02$18.95$33.1544,100——
2020-10-01$18.83$32.9439,800——
2020-09-30$18.70$32.7159,600——
2020-09-29$18.79$32.8741,100——
2020-09-28$18.68$32.6852,900——
2020-09-25$18.08$31.6367,100——
2020-09-24$17.92$31.3563,700——
2020-09-23$17.49$30.59132,900——
2020-09-22$17.50$30.61187,600——
2020-09-21$17.18$30.0560,700——
2020-09-18$18.99$33.22202,800——
2020-09-17$19.16$33.52113,900——
2020-09-16$19.15$33.5088,000——
2020-09-15$17.98$31.4553,900——
2020-09-14$17.88$31.2845,300——
2020-09-11$17.43$30.4958,400——
2020-09-10$17.60$30.7951,100——
2020-09-09$18.20$31.7853,300——
2020-09-08$18.01$31.4565,100——
2020-09-04$18.00$31.4348,100——
2020-09-03$18.03$31.4960,500——
2020-09-02$19.17$33.4839,500——
2020-09-01$19.08$33.3248,900——
2020-08-31$18.44$32.20278,900——
2020-08-28$18.69$32.6430,500——
2020-08-27$18.70$32.6632,100——
2020-08-26$18.79$32.8128,800——
2020-08-25$18.90$33.0140,300——
2020-08-24$19.08$33.3250,400——
2020-08-21$18.48$32.27109,700——
2020-08-20$18.58$32.4555,500——
2020-08-19$18.44$32.2066,300——
2020-08-18$18.72$32.6956,000——
2020-08-17$19.32$33.7445,200——
2020-08-14$19.23$33.5872,600——
2020-08-13$18.87$32.9587,500——
2020-08-12$19.61$34.2552,200——
2020-08-11$19.86$34.68114,800——
2020-08-10$20.13$35.1570,500——
2020-08-07$19.85$34.6661,100——
2020-08-06$19.28$33.6755,200——
2020-08-05$19.12$33.39116,900——
2020-08-04$18.99$33.1658,300——
2020-08-03$18.89$32.9943,600——
2020-07-31$18.64$32.5566,600——
2020-07-30$18.87$32.9552,700——
2020-07-29$19.25$33.6264,400——
2020-07-28$18.92$33.0490,400——
2020-07-27$19.59$34.2168,900——
2020-07-24$19.37$33.8385,000——
2020-07-23$19.91$34.7792,500——
2020-07-22$19.76$34.51143,600——
2020-07-21$19.76$34.51163,400——
2020-07-20$19.19$33.5182,000——
2020-07-17$19.76$34.51133,900——
2020-07-16$19.27$33.65137,700——
2020-07-15$19.84$34.65141,500——
2020-07-14$19.31$33.7247,800——
2020-07-13$18.60$32.4852,900——
2020-07-10$18.56$32.4139,300——
2020-07-09$18.27$31.9159,400——
2020-07-08$18.98$33.1588,100——
2020-07-07$18.80$32.8383,500——
2020-07-06$19.18$33.4960,000——
2020-07-02$19.03$33.2364,400——
2020-07-01$18.72$32.6987,100——
2020-06-30$19.07$33.3070,800——
2020-06-29$18.61$32.5071,000——
2020-06-26$17.23$30.09142,800——
2020-06-25$17.76$31.0269,200——
2020-06-24$17.29$30.1970,900——
2020-06-23$18.11$31.6396,900——
2020-06-22$17.46$30.4948,200——
2020-06-19$17.02$29.72112,600——
2020-06-18$17.43$30.4475,800——
2020-06-17$17.54$30.6375,600——
2020-06-16$18.28$31.92299,400——
2020-06-15$16.94$29.5885,000——
2020-06-12$16.90$29.5176,800——
2020-06-11$16.95$29.6078,900——
2020-06-10$18.84$32.8594,400——
2020-06-09$20.74$36.1654,400——
2020-06-08$21.15$36.8891,300——
2020-06-05$21.11$36.81122,800——
2020-06-04$19.25$33.5679,200——
2020-06-03$18.46$32.1953,500——
2020-06-02$17.85$31.1232,200——
2020-06-01$17.68$30.83256,100——
2020-05-29$17.65$30.7771,700——
2020-05-28$17.77$30.9872,100——
2020-05-27$18.53$32.3180,600——
2020-05-26$17.55$30.6070,400——
2020-05-22$16.65$29.0376,800——
2020-05-21$16.58$28.9174,500——
2020-05-20$16.70$29.1269,100——
2020-05-19$15.77$27.5080,600——
2020-05-18$16.52$28.8087,200——
2020-05-15$15.17$26.4576,100——
2020-05-14$14.66$25.5671,500——
2020-05-13$14.53$25.33108,100——
2020-05-12$15.30$26.6886,800——
2020-05-11$16.34$28.4986,400——
2020-05-08$17.05$29.7380,000——
2020-05-07$16.60$28.9488,700——
2020-05-06$16.21$28.2666,600——
2020-05-05$16.75$29.2064,200——
2020-05-04$17.13$29.8756,900——
2020-05-01$17.35$30.25118,800——
2020-04-30$17.57$30.6381,200——
2020-04-29$18.75$32.69257,000——
2020-04-28$18.40$32.08166,900——
2020-04-27$17.33$30.2295,300——
2020-04-24$16.33$28.4783,300——
2020-04-23$16.20$28.25113,800——
2020-04-22$16.00$27.90149,200——
2020-04-21$16.19$28.23104,100——
2020-04-20$16.60$28.94105,200——
2020-04-17$17.13$29.87135,600——
2020-04-16$17.52$30.55200,300——
2020-04-15$15.23$26.55104,500——
2020-04-14$15.75$27.4664,200——
2020-04-13$15.44$26.9274,100——
2020-04-09$15.66$27.30106,200——
2020-04-08$14.72$25.67118,600——
2020-04-07$13.71$23.9099,900——
2020-04-06$14.01$24.43118,000——
2020-04-03$13.33$23.24110,000——
2020-04-02$13.50$23.54154,100——
2020-04-01$12.87$22.44349,600——
2020-03-31$13.25$23.10174,300——
2020-03-30$13.40$23.36212,000——
2020-03-27$13.79$24.04338,600——
2020-03-26$15.17$26.45152,900——
2020-03-25$14.10$24.58112,900——
2020-03-24$13.36$23.29372,200——
2020-03-23$12.62$22.0088,200——
2020-03-20$11.32$19.74158,300——
2020-03-19$12.40$21.62165,300——
2020-03-18$10.89$18.99115,300——
2020-03-17$13.37$23.31131,700——
2020-03-16$11.18$19.49127,800——
2020-03-13$13.83$24.1199,900——
2020-03-12$13.03$22.7287,700——
2020-03-11$16.10$28.0274,700——
2020-03-10$17.63$30.6881,700——
2020-03-09$18.13$31.55122,100——
2020-03-06$19.10$33.2494,100——
2020-03-05$19.47$33.88141,100——
2020-03-04$20.04$34.8874,400——
2020-03-03$19.55$34.02147,200——
2020-03-02$20.54$35.75137,900——
2020-02-28$19.89$34.61108,200——
2020-02-27$20.41$35.52134,000——
2020-02-26$20.94$36.44178,700——
2020-02-25$21.45$37.33192,000——
2020-02-24$21.90$38.1175,500——
2020-02-21$22.32$38.8440,300——
2020-02-20$22.58$39.3043,300——
2020-02-19$22.20$38.6350,600——
2020-02-18$21.93$38.1738,800——
2020-02-14$22.21$38.6561,700——
2020-02-13$21.85$38.0332,700——
2020-02-12$22.09$38.4447,800——
2020-02-11$22.09$38.4454,200——
2020-02-10$21.70$37.7654,300——
2020-02-07$22.05$38.3745,800——
2020-02-06$22.46$39.0966,100——
2020-02-05$22.74$39.5761,900——
2020-02-04$22.35$38.9069,200——
2020-02-03$22.38$38.9570,700——
2020-01-31$22.37$38.9397,200——
2020-01-30$22.95$39.9472,600——
2020-01-29$22.88$39.82111,400——
2020-01-28$23.53$40.9589,700——
2020-01-27$23.54$40.97134,700——
2020-01-24$23.89$41.5890,900——
2020-01-23$25.28$44.00159,500——
2020-01-22$25.13$43.73292,100——
2020-01-21$25.95$45.16230,500——
2020-01-17$26.01$45.27350,000——
2020-01-16$24.32$42.32554,800——
2020-01-15$21.67$37.71140,700——
2020-01-14$21.64$37.6665,700——
2020-01-13$21.62$37.6385,900——
2020-01-10$21.30$37.0789,500——
2020-01-09$21.40$37.2495,400——
2020-01-08$21.36$37.1768,300——
2020-01-07$21.23$36.95119,500——
2020-01-06$21.51$37.4357,100——
2020-01-03$21.43$37.29115,400——
2020-01-02$21.30$37.0767,200——