Insteel Industries, Inc. ( IIIN) - Price History

Monthly price history for IIIN (Insteel Industries, Inc.)

DateAdjusted priceReal price
October 2026 $28.71 $28.71
September 2026 $29.13 $29.13
August 2026 $30.07 $30.10
July 2026 $30.62 $30.65
June 2026 $30.17 $30.20
May 2026 $27.43 $27.49
April 2026 $26.13 $26.18
March 2026 $33.54 $33.61
February 2026 $37.17 $37.28
January 2026 $33.04 $33.14
December 2025 $31.58 $31.67
November 2025 $30.49 $30.58
October 2025 $30.13 $31.24
September 2025 $36.98 $38.34
August 2025 $36.99 $38.38
July 2025 $34.80 $36.10
June 2025 $35.86 $37.21
May 2025 $33.73 $35.02
April 2025 $32.66 $33.91
March 2025 $25.33 $26.30
February 2025 $27.07 $28.14
January 2025 $27.60 $28.69
December 2024 $25.98 $27.01
November 2024 $28.36 $29.48
October 2024 $25.92 $26.97
September 2024 $29.88 $31.09
August 2024 $33.03 $34.40
July 2024 $32.88 $34.25
June 2024 $29.72 $30.96
May 2024 $31.53 $32.87
April 2024 $30.79 $32.10
March 2024 $36.66 $38.22
February 2024 $34.89 $36.41
January 2024 $33.19 $34.63
December 2023 $36.69 $38.29
November 2023 $32.57 $34.02
October 2023 $26.72 $27.91
September 2023 $31.08 $32.46
August 2023 $33.24 $34.75
July 2023 $30.85 $32.25
June 2023 $29.77 $31.12
May 2023 $28.60 $29.93
April 2023 $26.31 $27.53
March 2023 $26.59 $27.82
February 2023 $28.40 $29.75
January 2023 $28.63 $29.99
December 2022 $26.27 $27.52
November 2022 $28.12 $29.49
October 2022 $25.13 $26.35
September 2022 $25.30 $26.53
August 2022 $27.53 $28.90
July 2022 $29.82 $31.30
June 2022 $32.08 $33.67
May 2022 $39.42 $41.41
April 2022 $40.38 $42.42
March 2022 $35.21 $36.99
February 2022 $35.30 $37.11
January 2022 $35.99 $37.83
December 2021 $37.87 $39.81
November 2021 $40.08 $42.16
October 2021 $38.66 $40.67
September 2021 $36.17 $38.05
August 2021 $35.14 $37
July 2021 $36.88 $38.83
June 2021 $30.54 $32.15
May 2021 $33.18 $34.96
April 2021 $36.18 $38.13
March 2021 $29.26 $30.84
February 2021 $29.28 $30.88
January 2021 $23.93 $25.24
December 2020 $21.12 $22.27
November 2020 $21.93 $23.13
October 2020 $19.41 $21.76
September 2020 $16.68 $18.70
August 2020 $16.42 $18.44
July 2020 $16.60 $18.64
June 2020 $16.98 $19.07
May 2020 $15.69 $17.65
April 2020 $15.62 $17.57
March 2020 $11.78 $13.25
February 2020 $17.65 $19.89
January 2020 $19.85 $22.37
December 2019 $19.07 $21.49
November 2019 $20.67 $23.33
October 2019 $16.90 $19.07
September 2019 $18.19 $20.53
August 2019 $16.55 $18.70
July 2019 $17.26 $19.51
June 2019 $18.42 $20.82
May 2019 $16.15 $18.28
April 2019 $18.50 $20.94
March 2019 $18.48 $20.92
February 2019 $20.07 $22.75
January 2019 $19.49 $22.09
December 2018 $21.42 $24.28
November 2018 $24.27 $27.54
October 2018 $23.02 $26.12
September 2018 $31.62 $35.88
August 2018 $33.77 $38.35
July 2018 $36.22 $41.13
June 2018 $29.41 $33.40
May 2018 $27.52 $31.28
April 2018 $26.42 $30.03
March 2018 $24.31 $27.63
February 2018 $24.82 $28.24
January 2018 $27.53 $31.33
December 2017 $24.89 $28.32
November 2017 $23.36 $27.55
October 2017 $21.66 $25.55
September 2017 $22.14 $26.11
August 2017 $21.23 $25.07
July 2017 $22.29 $26.32
June 2017 $27.92 $32.97
May 2017 $26.87 $31.76
April 2017 $29.45 $34.81
March 2017 $30.58 $36.14
February 2017 $30.53 $36.12
January 2017 $31.31 $37.04
December 2016 $30.13 $35.64
November 2016 $32.35 $39.57
October 2016 $21.99 $26.90
September 2016 $29.63 $36.24
August 2016 $27.20 $33.30
July 2016 $28.42 $34.79
June 2016 $23.35 $28.59
May 2016 $22.62 $27.72
April 2016 $23.65 $28.99
March 2016 $24.94 $30.57
February 2016 $21.34 $26.18
January 2016 $19.98 $24.51
December 2015 $17.05 $20.92
November 2015 $18.99 $24.40
October 2015 $16.65 $21.39
September 2015 $12.52 $16.08
August 2015 $13.45 $17.31
July 2015 $12.70 $16.34
June 2015 $14.53 $18.70
May 2015 $15.40 $19.85
April 2015 $15.72 $20.26
March 2015 $16.78 $21.63
February 2015 $16.82 $21.71
January 2015 $15.82 $20.42
December 2014 $18.27 $23.58
November 2014 $16.89 $21.83
October 2014 $18.44 $23.84
September 2014 $15.91 $20.56
August 2014 $18.14 $23.48
July 2014 $14.18 $18.35
June 2014 $15.18 $19.65
May 2014 $15.14 $19.63
April 2014 $15.88 $20.58
March 2014 $15.18 $19.67
February 2014 $15.33 $19.90
January 2014 $14.35 $18.63
December 2013 $17.51 $22.73
November 2013 $15.28 $19.87
October 2013 $12.76 $16.59
September 2013 $12.38 $16.10
August 2013 $12.28 $15.99
July 2013 $12.90 $16.80
June 2013 $13.45 $17.52
May 2013 $13.73 $17.91
April 2013 $12.71 $16.58
March 2013 $12.51 $16.32
February 2013 $12.16 $15.89
January 2013 $11.60 $15.16
December 2012 $9.55 $12.48
November 2012 $8.94 $11.96
October 2012 $8.67 $11.60
September 2012 $8.76 $11.73
August 2012 $7.46 $10.02
July 2012 $7.42 $9.96
June 2012 $8.31 $11.15
May 2012 $6.78 $9.13
April 2012 $8.45 $11.37
March 2012 $9.02 $12.15
February 2012 $9.31 $12.56
January 2012 $9.49 $12.80
December 2011 $8.14 $10.99
November 2011 $7.71 $10.43
October 2011 $7.62 $10.31
September 2011 $7.44 $10.07
August 2011 $7.72 $10.48
July 2011 $8.44 $11.46
June 2011 $9.24 $12.54
May 2011 $10.03 $13.64
April 2011 $10.98 $14.93
March 2011 $10.39 $14.14
February 2011 $9.07 $12.37
January 2011 $8.38 $11.42
December 2010 $9.16 $12.49
November 2010 $7.59 $10.37
October 2010 $6.28 $8.59
September 2010 $6.57 $8.98
August 2010 $5.76 $7.91
July 2010 $6.77 $9.29
June 2010 $8.47 $11.62
May 2010 $9.22 $12.68
April 2010 $8.92 $12.26
March 2010 $7.77 $10.69
February 2010 $7.36 $10.15
January 2010 $7.16 $9.88
December 2009 $9.43 $13
November 2009 $8.24 $11.39
October 2009 $8.04 $11.12
September 2009 $8.64 $11.95
August 2009 $8.24 $11.42
July 2009 $7.35 $10.19
June 2009 $5.95 $8.24
May 2009 $6.20 $8.62
April 2009 $5.36 $7.45
March 2009 $5 $6.96
February 2009 $4.51 $6.30
January 2009 $5.51 $7.70
December 2008 $8.08 $11.29
November 2008 $6.96 $9.76
October 2008 $7.32 $10.26
September 2008 $9.70 $13.59
August 2008 $11.79 $17.10
July 2008 $12.18 $17.67
June 2008 $12.62 $18.31
May 2008 $11.03 $16.03
April 2008 $8.57 $12.46
March 2008 $8 $11.63
February 2008 $7.39 $10.77
January 2008 $7.05 $10.27
December 2007 $8.05 $11.73
November 2007 $7.78 $11.37
October 2007 $7.94 $11.60
September 2007 $10.51 $15.35
August 2007 $12.92 $18.90
July 2007 $13.24 $19.37
June 2007 $12.30 $18
May 2007 $12.46 $18.26
April 2007 $11.39 $16.69
March 2007 $11.46 $16.79
February 2007 $12.54 $18.41
January 2007 $11.37 $16.69
December 2006 $12.12 $17.79
November 2006 $13.08 $19.23
October 2006 $12.20 $17.94
September 2006 $13.51 $19.87
August 2006 $14.15 $20.84
July 2006 $14.06 $20.70
June 2006 $16.43 $24.20
May 2006 $14.61 $43.10
April 2006 $12.67 $37.36
March 2006 $19.25 $56.78
February 2006 $12.64 $37.33
January 2006 $9.28 $27.40
December 2005 $5.61 $16.57
November 2005 $5.46 $16.18
October 2005 $5.37 $15.92
September 2005 $5.16 $15.29
August 2005 $4.81 $14.30
July 2005 $4.64 $13.82
June 2005 $4.19 $12.47
May 2005 $3.78 $11.29
April 2005 $3.18 $9.50
March 2005 $5.02 $15.02
February 2005 $6.53 $19.51
January 2005 $4.89 $14.61
December 2004 $6.04 $18.06
November 2004 $6.98 $20.86
October 2004 $4.24 $12.67
September 2004 $4.68 $14
August 2004 $4.30 $12.85
July 2004 $3.01 $9
June 2004 $2.01 $6.02
May 2004 $0.82 $2.45
April 2004 $0.75 $2.25
March 2004 $0.58 $1.75
February 2004 $0.34 $1
January 2004 $0.36 $1.06
December 2003 $0.28 $0.83
November 2003 $0.28 $0.85
October 2003 $0.22 $0.67
September 2003 $0.23 $0.70
August 2003 $0.22 $0.66
July 2003 $0.22 $0.65
June 2003 $0.21 $0.64
May 2003 $0.22 $0.65
April 2003 $0.23 $0.68
March 2003 $0.23 $0.70
February 2003 $0.24 $0.71
January 2003 $0.28 $0.85
December 2002 $0.27 $0.82
November 2002 $0.27 $0.80
October 2002 $0.22 $0.65
September 2002 $0.22 $0.65
August 2002 $0.29 $0.86
July 2002 $0.27 $0.80
June 2002 $0.18 $0.55
May 2002 $0.18 $0.55
April 2002 $0.21 $0.62
March 2002 $0.26 $0.77
February 2002 $0.17 $0.50
January 2002 $0.20 $0.60
December 2001 $0.20 $0.61
November 2001 $0.20 $0.60
October 2001 $0.21 $0.64
September 2001 $0.27 $0.80
August 2001 $0.32 $0.95
July 2001 $0.40 $1.18
June 2001 $0.47 $1.40
May 2001 $0.48 $1.45
April 2001 $0.57 $1.71
March 2001 $0.58 $1.75
February 2001 $0.64 $1.90
January 2001 $0.78 $2.34
December 2000 $0.58 $1.75
November 2000 $0.46 $1.38
October 2000 $1.15 $3.44
September 2000 $1.36 $4.06
August 2000 $1.63 $4.94
July 2000 $1.84 $5.56
June 2000 $2.04 $6.19
May 2000 $1.88 $5.75
April 2000 $1.90 $5.81
March 2000 $1.84 $5.62
February 2000 $2.50 $7.69
January 2000 $2.52 $7.75
December 1999 $2.94 $9.06
November 1999 $2.72 $8.44
October 1999 $2.40 $7.44
September 1999 $2.88 $8.94
August 1999 $2.86 $8.94
July 1999 $2.88 $9
June 1999 $2.88 $9
May 1999 $2.74 $8.62
April 1999 $2.66 $8.38
March 1999 $1.79 $5.62
February 1999 $1.93 $6.12
January 1999 $2.22 $7.06
December 1998 $1.53 $4.88
November 1998 $1.73 $5.56
October 1998 $1.61 $5.19
September 1998 $1.50 $4.81
August 1998 $1.50 $4.88
July 1998 $1.77 $5.75
June 1998 $1.94 $6.31
May 1998 $2.19 $7.19
April 1998 $2.23 $7.31
March 1998 $2.42 $7.94
February 1998 $2.13 $7.06
January 1998 $1.91 $6.31
December 1997 $2.08 $6.88
November 1997 $2.25 $7.50
October 1997 $2.28 $7.62
September 1997 $2.38 $7.94
August 1997 $2.21 $7.44
July 1997 $2.17 $7.31
June 1997 $2.41 $8.12
May 1997 $2.28 $7.75
April 1997 $2.25 $7.62
March 1997 $2.43 $8.25
February 1997 $2.60 $8.88
January 1997 $2.64 $9
December 1996 $2.60 $8.88
November 1996 $2.33 $8
October 1996 $2.18 $7.50
September 1996 $1.93 $6.62
August 1996 $1.94 $6.75
July 1996 $2.02 $7
June 1996 $2.12 $7.38
May 1996 $1.96 $6.88
April 1996 $1.93 $6.75
March 1996 $1.96 $6.88
February 1996 $1.91 $6.75
January 1996 $2.02 $7.12
December 1995 $1.95 $6.88
November 1995 $1.86 $6.62
October 1995 $1.89 $6.75
September 1995 $2.03 $7.25
August 1995 $2.19 $7.88
July 1995 $2.12 $7.62
June 1995 $2.09 $7.50
May 1995 $2.07 $7.50
April 1995 $2.07 $7.50
March 1995 $2.04 $7.38
February 1995 $2.16 $7.88
January 1995 $1.99 $7.25
December 1994 $1.95 $7.12
November 1994 $2 $7.38
October 1994 $2 $7.38
September 1994 $2.31 $8.50
August 1994 $2.30 $8.50
July 1994 $2.36 $8.75
June 1994 $2.26 $8.38
May 1994 $2.75 $10.25
April 1994 $2.52 $9.38
March 1994 $2.35 $8.75
February 1994 $2.67 $10
January 1994 $2.64 $9.88
December 1993 $2.90 $10.88
November 1993 $2.65 $10
October 1993 $2.99 $11.25
September 1993 $2.49 $9.38
August 1993 $2.44 $9.25
July 1993 $2.47 $9.38
June 1993 $2.93 $11.12
May 1993 $3.05 $11.62
April 1993 $2.69 $10.25
March 1993 $2.85 $10.88
February 1993 $3.12 $13.20
January 1993 $3.05 $12.92
December 1992 $3.18 $13.48
November 1992 $2.94 $12.51
October 1992 $2.68 $11.41
September 1992 $2.55 $10.86
August 1992 $2.35 $10.04
July 1992 $2.44 $10.45
June 1992 $2.41 $10.31
May 1992 $2.68 $11.55
April 1992 $2.46 $10.59
March 1992 $2.59 $11.14
February 1992 $199.51 $944.14
January 1992 $171.01 $809.25
December 1991 $175.40 $830.01
November 1991 $142.50 $674.38
October 1991 $124.96 $591.38
September 1991 $129.34 $612.13
August 1991 $144.67 $684.75
July 1991 $133.72 $632.88
June 1991 $124.95 $591.38
May 1991 $135.89 $643.25
April 1991 $122.74 $581
March 1991 $138.09 $653.63
February 1991 $231.04 $1,203.05
January 1991 $189.33 $985.84
December 1990 $179.70 $935.72
November 1990 $147.60 $768.62
October 1990 $144.39 $751.91
September 1990 $182.89 $952.42
August 1990 $198.93 $1,035.98
July 1990 $224.59 $1,169.64
June 1990 $275.93 $1,436.98
May 1990 $275.92 $1,436.98
April 1990 $250.25 $1,303.31
March 1990 $243.83 $1,269.88
February 1990 $380.47 $2,179.71
January 1990 $375.78 $2,152.83
December 1989 $408.66 $2,341.19
November 1989 $413.33 $2,368.05
October 1989 $399.26 $2,287.40
September 1989 $469.70 $2,691.01
August 1989 $403.92 $2,314.22
July 1989 $324.08 $1,856.75
June 1989 $333.48 $1,910.63
May 1989 $342.88 $1,964.49
April 1989 $333.48 $1,910.63
March 1989 $361.66 $2,072.07
February 1989 $356.97 $2,045.19
January 1989 $350.70 $2,009.27
December 1988 $310 $1,776.08
November 1988 $294.35 $1,686.44
October 1988 $316.26 $1,811.98
September 1988 $313.14 $1,794.07
August 1988 $263.03 $1,506.99
July 1988 $344.44 $1,973.44
June 1988 $338.17 $1,937.52
May 1988 $335.05 $1,919.61
April 1988 $313.14 $1,794.07
March 1988 $331.91 $1,901.61
February 1988 $284.67 $1,630.98
January 1988 $270.43 $1,549.37
December 1987 $204.95 $1,174.23
November 1987 $196.42 $1,125.35
October 1987 $210.65 $1,206.92
September 1987 $347.28 $1,989.71
August 1987 $364.36 $2,087.58
July 1987 $387.13 $2,217.99
June 1987 $324.51 $1,859.24
May 1987 $341.59 $1,957.10
April 1987 $315.97 $1,810.29
March 1987 $387.13 $2,217.99
February 1987 $382.99 $2,194.31
January 1987 $326.06 $1,868.12
December 1986 $279.48 $1,601.26
November 1986 $261.36 $1,497.45
October 1986 $274.30 $1,571.58
September 1986 $253.60 $1,452.97
August 1986 $302.78 $1,734.72
July 1986 $284.67 $1,630.98
June 1986 $362.29 $2,075.69
May 1986 $300.18 $1,719.84
April 1986 $336.42 $1,927.45
March 1986 $357.11 $2,046.02
February 1986 $327.79 $1,878.03
January 1986 $282.94 $1,621.05
December 1985 $274.30 $1,571.58
November 1985 $258.79 $1,482.68
October 1985 $227.73 $1,304.74
September 1985 $211.34 $1,210.87
August 1985 $229.46 $1,314.63
July 1985 $204.44 $1,171.30
June 1985 $183.74 $1,052.73
May 1985 $169.06 $968.62
April 1985 $177.70 $1,018.10

IIIN

Price: $28.71

52 week price:
24.30
39.03

Dividend Yield: 0.43%

5-year range yield:
0.30%
28.32%

Forward Dividend Yield: 0.42%

Payout Ratio: 11.54%

Payout Ratio Range:
-293.89%
4345.49%

Dividend Per Share: 0.12 USD

Earnings Per Share: 1.51 USD

P/E Ratio: 18.76

Exchange: NYQ

Sector: Industrials

Industry: Metal Fabrication

Country: United States

Volume: 160669

Ebitda: 46.0 million

Market Capitalization: 548.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 22

DGR20: 5.00%

Links: