The highest closing price for Insteel Industries (IIIN) last month was $32.33, on November 12. It was down 1.5% for the month. The latest price is $31.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $30.85 | $30.85 | $30.26 | $30.58 | 71,000 |
November 26 2025 | $31.37 | $32.11 | $31.37 | $31.63 | 199,200 |
November 25 2025 | $31.00 | $31.88 | $31.00 | $31.57 | 115,000 |
November 24 2025 | $30.61 | $30.85 | $29.97 | $30.76 | 122,900 |
November 21 2025 | $30.00 | $30.98 | $29.79 | $30.63 | 146,600 |
November 20 2025 | $30.65 | $30.79 | $29.99 | $30.05 | 93,500 |
November 19 2025 | $30.74 | $30.76 | $30.30 | $30.41 | 82,000 |
November 18 2025 | $30.33 | $30.78 | $30.08 | $30.60 | 107,900 |
November 17 2025 | $31.83 | $31.83 | $30.17 | $30.35 | 129,100 |
November 14 2025 | $32.03 | $32.35 | $31.53 | $31.90 | 110,700 |
November 13 2025 | $32.39 | $32.47 | $31.97 | $32.25 | 104,800 |
November 12 2025 | $32.12 | $32.84 | $32.10 | $32.33 | 142,000 |
November 11 2025 | $31.72 | $31.90 | $31.46 | $31.81 | 87,600 |
November 10 2025 | $31.48 | $31.76 | $31.06 | $31.67 | 82,600 |
November 07 2025 | $31.18 | $31.52 | $30.97 | $31.29 | 79,100 |
November 06 2025 | $32.06 | $32.06 | $31.04 | $31.24 | 111,900 |
November 05 2025 | $31.46 | $32.04 | $31.31 | $31.98 | 98,900 |
November 04 2025 | $30.96 | $31.51 | $30.74 | $31.32 | 111,200 |
November 03 2025 | $31.03 | $31.17 | $30.01 | $31.17 | 190,600 |
Daily pricing data for Insteel Industries dates back to 4/25/1985, and may be incomplete.
