Insteel Industries, Inc. (IIIN) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +6.0%
- 3M
- -11.7%
- YTD
- -8.5%
- 1Y
- -22.9%
- 3Y
- +0.0%
- 5Y
- -2.3%
Loading 10-year price history...
IIIN Historical Performance
IIIN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +54.7%
- 2003 annual price return
- +0.0%
- 2004 annual price return
- +2129.6%
- 2005 annual price return
- -3.9%
- 2006 annual price return
- +108.8%
- 2007 annual price return
- -32.9%
- 2008 annual price return
- -0.6%
- 2009 annual price return
- +9.1%
- 2010 annual price return
- -3.8%
- 2011 annual price return
- -15.3%
- 2012 annual price return
- +6.5%
- 2013 annual price return
- +75.4%
- 2014 annual price return
- +7.2%
- 2015 annual price return
- -9.9%
- 2016 annual price return
- +73.2%
- 2017 annual price return
- -21.2%
- 2018 annual price return
- -15.6%
- 2019 annual price return
- -11.0%
- 2020 annual price return
- +4.6%
- 2021 annual price return
- +73.5%
- 2022 annual price return
- -31.3%
- 2023 annual price return
- +35.6%
- 2024 annual price return
- -28.5%
- 2025 annual price return
- +20.7%
- 2026 annual price return
- +15.0%
IIIN Stock Price Trajectory (1985–2026)
As of July 7, 2026, Insteel Industries, Inc. (IIIN) trades at $29.66, representing a -22.9% return over the past year. The stock has delivered a +16.3% total return over five years (-2.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $47.70 on May 4, 2022. From this peak, IIIN has corrected -37.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers NUE (+63.5% 1Y), STLD (+66.1% 1Y), and CMC (+22.8% 1Y), IIIN has underperformed the peer group average. Compare IIIN vs NUE →
IIIN Historical Price Data · from 1985
Rows 1–50 of 10,329| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 29.89 | 29.98 | 29.51 | 29.66 | 129K | -0.87% |
| 2026-07-02 | 30.52 | 30.66 | 29.50 | 29.92 | 207K | -1.38% |
| 2026-07-01 | 30.09 | 30.60 | 29.79 | 30.34 | 199K | +0.46% |
| 2026-06-30 | 30.17 | 30.25 | 29.57 | 30.20 | 393K | -0.07% |
| 2026-06-29 | 30.29 | 30.50 | 29.89 | 30.22 | 241K | -1.02% |
| 2026-06-26 | 30.68 | 30.99 | 30.28 | 30.53 | 390K | -1.52% |
| 2026-06-25 | 30.00 | 31.03 | 29.88 | 31.00 | 258K | +3.40% |
| 2026-06-24 | 28.83 | 29.98 | 28.83 | 29.98 | 264K | +4.10% |
| 2026-06-23 | 29.36 | 29.39 | 28.68 | 28.80 | 212K | -2.51% |
| 2026-06-22 | 29.28 | 29.73 | 29.00 | 29.54 | 338K | +1.55% |
| 2026-06-18 | 29.08 | 29.89 | 28.73 | 29.09 | 3.08M | +1.54% |
| 2026-06-17 | 28.86 | 29.37 | 28.45 | 28.65 | 450K | +0.21% |
| 2026-06-16 | 29.51 | 29.88 | 28.56 | 28.59 | 440K | -2.06% |
| 2026-06-15 | 29.20 | 29.47 | 28.38 | 29.19 | 103K | +1.04% |
| 2026-06-12 | 28.72 | 29.03 | 28.40 | 28.89 | 273K | -0.03% |
| 2026-06-11 | 27.99 | 28.90 | 27.54 | 28.90 | 310K | +3.88% |
| 2026-06-10 | 27.79 | 28.45 | 27.52 | 27.82 | 237K | -1.52% |
| 2026-06-09 | 28.37 | 28.60 | 27.39 | 28.25 | 304K | +1.00% |
| 2026-06-08 | 28.38 | 28.41 | 27.80 | 27.97 | 357K | -1.65% |
| 2026-06-05 | 28.98 | 29.05 | 28.44 | 28.44 | 177K | -1.18% |
| 2026-06-04 | 28.65 | 28.79 | 28.39 | 28.78 | 183K | +1.91% |
| 2026-06-03 | 28.15 | 28.48 | 28.05 | 28.24 | 183K | +0.32% |
| 2026-06-02 | 27.50 | 28.31 | 27.43 | 28.15 | 144K | +2.51% |
| 2026-06-01 | 27.31 | 27.52 | 26.81 | 27.46 | 97K | -0.11% |
| 2026-05-29 | 27.68 | 27.90 | 27.30 | 27.49 | 210K | -0.33% |
| 2026-05-28 | 27.43 | 27.84 | 27.34 | 27.58 | 183K | -0.47% |
| 2026-05-27 | 27.70 | 27.95 | 27.40 | 27.71 | 112K | +0.98% |
| 2026-05-26 | 26.91 | 27.71 | 26.80 | 27.44 | 180K | +3.24% |
| 2026-05-22 | 26.21 | 26.59 | 25.83 | 26.58 | 25K | +1.41% |
| 2026-05-21 | 25.59 | 26.23 | 25.55 | 26.21 | 170K | +1.35% |
| 2026-05-20 | 24.51 | 25.87 | 24.51 | 25.86 | 199K | +5.64% |
| 2026-05-19 | 25.30 | 25.44 | 24.48 | 24.48 | 133K | -4.26% |
| 2026-05-18 | 25.50 | 26.14 | 25.50 | 25.57 | 216K | -0.47% |
| 2026-05-15 | 26.56 | 26.82 | 25.52 | 25.69 | 159K | -3.96% |
| 2026-05-14 | 26.76 | 27.31 | 26.55 | 26.75 | 131K | +0.60% |
| 2026-05-13 | 26.31 | 26.59 | 25.91 | 26.59 | 151K | +1.26% |
| 2026-05-12 | 26.73 | 26.79 | 25.88 | 26.26 | 154K | -2.74% |
| 2026-05-11 | 27.16 | 27.25 | 26.73 | 27.00 | 188K | +0.11% |
| 2026-05-08 | 27.34 | 27.45 | 26.83 | 26.97 | 156K | -0.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IIIN — Frequently Asked Questions
Quick answers to the most common questions about buying IIIN stock.
How has IIIN stock performed recently?
IIIN declined -22.9% over the past year, below its 5-year annualized CAGR of -2.3%. 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 -22.9% 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 1985-2026, downloadable in CSV format.