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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.81$78.0761,400——
2021-12-30$39.53$77.5234,100——
2021-12-29$39.97$78.3948,600——
2021-12-28$39.94$78.3342,400——
2021-12-27$40.18$78.8045,100——
2021-12-23$38.82$76.13139,000——
2021-12-22$38.97$76.4362,700——
2021-12-21$38.09$74.7097,900——
2021-12-20$37.16$72.88127,800——
2021-12-17$37.98$74.48639,600——
2021-12-16$38.60$75.70119,300——
2021-12-15$39.33$77.13149,000——
2021-12-14$38.76$76.01141,500——
2021-12-13$37.91$74.35100,000——
2021-12-10$38.02$74.5689,800——
2021-12-09$38.76$76.0187,300——
2021-12-08$40.34$79.1158,000——
2021-12-07$40.97$80.3561,800——
2021-12-06$40.61$79.6483,800——
2021-12-03$41.41$81.2153,100——
2021-12-02$41.72$81.8266,600——
2021-12-01$40.19$78.8297,100——
2021-11-30$42.16$78.70172,400——
2021-11-29$43.36$80.9487,400——
2021-11-26$44.62$83.2979,700——
2021-11-24$46.17$86.1960,200——
2021-11-23$45.71$85.3382,100——
2021-11-22$45.55$85.0388,600——
2021-11-19$44.71$83.4669,700——
2021-11-18$45.30$84.5688,500——
2021-11-17$45.46$84.86171,300——
2021-11-16$43.24$80.7253,100——
2021-11-15$43.33$80.8988,000——
2021-11-12$43.34$80.9042,400——
2021-11-11$43.96$82.0649,800——
2021-11-10$43.40$81.0262,100——
2021-11-09$44.03$82.1954,000——
2021-11-08$43.84$81.8478,800——
2021-11-05$42.87$80.0368,000——
2021-11-04$41.27$77.0470,100——
2021-11-03$41.28$77.0667,200——
2021-11-02$40.56$75.7170,300——
2021-11-01$41.63$77.7176,800——
2021-10-29$40.67$75.9275,300——
2021-10-28$40.48$75.5793,400——
2021-10-27$38.28$71.4664,300——
2021-10-26$38.54$71.94116,400——
2021-10-25$38.11$71.14169,000——
2021-10-22$36.39$67.93207,100——
2021-10-21$37.51$70.0290,000——
2021-10-20$38.17$71.2567,500——
2021-10-19$38.00$70.9474,900——
2021-10-18$39.52$73.7751,600——
2021-10-15$39.41$73.5793,200——
2021-10-14$39.90$74.4849,600——
2021-10-13$39.50$73.7443,600——
2021-10-12$39.59$73.9055,800——
2021-10-11$39.50$73.7437,700——
2021-10-08$39.18$73.1433,000——
2021-10-07$39.56$73.8549,200——
2021-10-06$38.31$71.5148,500——
2021-10-05$38.53$71.9292,100——
2021-10-04$38.04$71.0184,800——
2021-10-01$39.00$72.8084,800——
2021-09-30$38.05$71.0375,500——
2021-09-29$39.29$73.3462,000——
2021-09-28$38.51$71.8981,800——
2021-09-27$39.60$73.92112,800——
2021-09-24$37.68$70.3499,800——
2021-09-23$36.83$68.7596,800——
2021-09-22$35.21$65.7347,000——
2021-09-21$34.11$63.6778,300——
2021-09-20$33.82$63.13109,900——
2021-09-17$34.59$64.57353,500——
2021-09-16$34.81$64.9882,900——
2021-09-15$35.21$65.7388,400——
2021-09-14$34.94$65.22137,500——
2021-09-13$35.53$66.3277,500——
2021-09-10$34.96$65.2686,800——
2021-09-09$35.06$65.45116,700——
2021-09-08$35.71$66.60104,500——
2021-09-07$35.28$65.8087,400——
2021-09-03$36.05$67.24102,500——
2021-09-02$36.49$68.0691,000——
2021-09-01$36.53$68.13154,800——
2021-08-31$37.00$69.01180,200——
2021-08-30$37.83$70.5680,600——
2021-08-27$38.91$72.57131,100——
2021-08-26$37.92$70.73104,400——
2021-08-25$39.27$73.2469,100——
2021-08-24$39.56$73.7964,100——
2021-08-23$39.88$74.3882,900——
2021-08-20$40.10$74.79120,600——
2021-08-19$39.95$74.5177,900——
2021-08-18$40.38$75.3273,100——
2021-08-17$40.32$75.2077,500——
2021-08-16$41.87$78.09100,300——
2021-08-13$43.37$80.89116,600——
2021-08-12$43.42$80.99163,300——
2021-08-11$42.67$79.59106,600——
2021-08-10$41.02$76.51121,300——
2021-08-09$39.07$72.8745,700——
2021-08-06$39.40$73.4942,400——
2021-08-05$39.00$72.7446,500——
2021-08-04$38.68$72.1458,400——
2021-08-03$39.29$73.28105,700——
2021-08-02$38.80$72.37119,200——
2021-07-30$38.83$72.42119,200——
2021-07-29$38.94$72.63125,700——
2021-07-28$37.51$69.9696,800——
2021-07-27$36.69$68.4398,900——
2021-07-26$35.92$67.0072,200——
2021-07-23$35.69$66.57126,300——
2021-07-22$34.12$63.64101,800——
2021-07-21$33.53$62.5469,100——
2021-07-20$33.08$61.70112,000——
2021-07-19$32.10$59.87104,800——
2021-07-16$32.94$61.4483,000——
2021-07-15$33.45$62.3958,100——
2021-07-14$33.22$61.9666,500——
2021-07-13$33.07$61.6874,300——
2021-07-12$33.99$63.40164,400——
2021-07-09$33.60$62.67103,400——
2021-07-08$32.69$60.97106,400——
2021-07-07$33.14$61.81150,600——
2021-07-06$33.32$62.15355,400——
2021-07-02$35.65$66.49828,000——
2021-07-01$32.65$60.9039,400——
2021-06-30$32.15$59.9651,700——
2021-06-29$31.58$58.9038,100——
2021-06-28$31.74$59.2088,200——
2021-06-25$32.95$61.46294,600——
2021-06-24$32.93$61.42121,200——
2021-06-23$31.29$58.3674,100——
2021-06-22$31.33$58.44100,500——
2021-06-21$31.62$58.9872,900——
2021-06-18$30.49$56.87218,700——
2021-06-17$31.04$57.8973,700——
2021-06-16$32.21$60.0857,300——
2021-06-15$32.51$60.6481,800——
2021-06-14$32.65$60.9069,900——
2021-06-11$32.78$61.1444,200——
2021-06-10$32.51$60.6461,000——
2021-06-09$33.55$62.5245,100——
2021-06-08$34.17$63.6853,900——
2021-06-07$33.60$62.61144,600——
2021-06-04$33.44$62.3245,300——
2021-06-03$33.43$62.3086,100——
2021-06-02$33.87$63.1294,000——
2021-06-01$35.42$66.00169,900——
2021-05-28$34.96$65.1563,100——
2021-05-27$35.67$66.47129,900——
2021-05-26$35.67$66.47109,900——
2021-05-25$35.40$65.9765,400——
2021-05-24$36.69$68.3748,800——
2021-05-21$37.16$69.2560,000——
2021-05-20$37.05$69.0447,000——
2021-05-19$37.09$69.1271,000——
2021-05-18$37.68$70.2243,500——
2021-05-17$38.60$71.9369,400——
2021-05-14$38.20$71.1963,100——
2021-05-13$38.00$70.8192,300——
2021-05-12$36.56$68.1377,700——
2021-05-11$38.13$71.0589,900——
2021-05-10$40.30$75.10102,500——
2021-05-07$41.20$76.7861,500——
2021-05-06$40.77$75.9793,800——
2021-05-05$39.59$73.7885,500——
2021-05-04$39.64$73.8760,100——
2021-05-03$39.42$73.46157,900——
2021-04-30$38.13$71.05134,300——
2021-04-29$38.57$71.87111,400——
2021-04-28$37.62$70.1085,600——
2021-04-27$37.67$70.20134,900——
2021-04-26$37.10$69.14176,800——
2021-04-23$34.93$65.09161,900——
2021-04-22$34.24$63.81150,100——
2021-04-21$31.93$59.5065,800——
2021-04-20$31.20$58.1469,100——
2021-04-19$31.90$59.4561,500——
2021-04-16$32.01$59.6560,600——
2021-04-15$31.16$58.0754,600——
2021-04-14$31.55$58.7948,000——
2021-04-13$31.33$58.3845,900——
2021-04-12$32.00$59.6351,400——
2021-04-09$31.97$59.5866,800——
2021-04-08$31.51$58.7252,700——
2021-04-07$31.54$58.7786,400——
2021-04-06$32.27$60.1385,000——
2021-04-05$31.67$59.02114,500——
2021-04-01$31.73$59.13110,900——
2021-03-31$30.84$57.47157,300——
2021-03-30$30.57$56.97136,700——
2021-03-29$29.15$54.32189,800——
2021-03-26$30.73$57.27122,100——
2021-03-25$31.28$58.29165,700——
2021-03-24$30.74$57.28142,000——
2021-03-23$31.46$58.63149,000——
2021-03-22$33.56$62.54169,500——
2021-03-19$36.34$67.72461,700——
2021-03-18$37.25$69.4177,600——
2021-03-17$36.92$68.80104,400——
2021-03-16$37.57$70.01113,300——
2021-03-15$38.69$72.10111,800——
2021-03-12$38.73$72.1792,800——
2021-03-11$37.66$70.18104,500——
2021-03-10$37.75$70.29112,200——
2021-03-09$36.01$67.0590,400——
2021-03-08$34.94$65.06116,200——
2021-03-05$32.98$61.4187,200——
2021-03-04$31.96$59.5186,700——
2021-03-03$32.74$60.9667,600——
2021-03-02$32.03$59.6460,400——
2021-03-01$32.79$61.06103,800——
2021-02-26$30.88$57.5093,500——
2021-02-25$31.08$57.8782,500——
2021-02-24$31.89$59.38109,400——
2021-02-23$30.00$55.8694,300——
2021-02-22$30.73$57.2270,900——
2021-02-19$30.49$56.7769,500——
2021-02-18$29.48$54.8973,200——
2021-02-17$29.43$54.8037,600——
2021-02-16$29.43$54.8070,000——
2021-02-12$29.36$54.6739,100——
2021-02-11$29.22$54.4187,900——
2021-02-10$29.09$54.1753,900——
2021-02-09$29.19$54.3584,100——
2021-02-08$28.71$53.4645,800——
2021-02-05$27.41$51.0464,100——
2021-02-04$27.14$50.5347,200——
2021-02-03$26.16$48.7137,400——
2021-02-02$26.24$48.8678,800——
2021-02-01$25.75$47.9588,500——
2021-01-29$25.24$47.0068,700——
2021-01-28$25.92$48.2689,500——
2021-01-27$26.40$49.16101,400——
2021-01-26$27.02$50.3190,000——
2021-01-25$27.48$51.17130,100——
2021-01-22$27.18$50.61145,700——
2021-01-21$27.10$50.46230,200——
2021-01-20$26.14$48.67114,500——
2021-01-19$25.29$47.0988,300——
2021-01-15$24.41$45.4544,000——
2021-01-14$25.40$47.3063,800——
2021-01-13$25.05$46.6460,300——
2021-01-12$25.62$47.7058,900——
2021-01-11$24.70$45.9941,700——
2021-01-08$24.57$45.7554,500——
2021-01-07$25.44$47.3784,000——
2021-01-06$25.17$46.87232,700——
2021-01-05$24.00$44.6978,600——
2021-01-04$22.95$42.7373,300——