Insteel Industries, Inc. ( IIIN) - Price History
Monthly price history for IIIN (Insteel Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.97 | $31.97 |
| June 2026 | $30.20 | $30.20 |
| May 2026 | $27.49 | $27.49 |
| April 2026 | $26.18 | $26.18 |
| March 2026 | $33.61 | $33.61 |
| February 2026 | $37.24 | $37.28 |
| January 2026 | $33.11 | $33.14 |
| December 2025 | $31.64 | $31.67 |
| November 2025 | $30.55 | $30.58 |
| October 2025 | $31.18 | $31.24 |
| September 2025 | $38.27 | $38.34 |
| August 2025 | $38.28 | $38.38 |
| July 2025 | $36 | $36.10 |
| June 2025 | $37.11 | $37.21 |
| May 2025 | $34.90 | $35.02 |
| April 2025 | $33.79 | $33.91 |
| March 2025 | $26.21 | $26.30 |
| February 2025 | $28.01 | $28.14 |
| January 2025 | $28.56 | $28.69 |
| December 2024 | $26.88 | $27.01 |
| November 2024 | $29.34 | $29.48 |
| October 2024 | $26.82 | $26.97 |
| September 2024 | $30.92 | $31.09 |
| August 2024 | $34.17 | $34.40 |
| July 2024 | $34.02 | $34.25 |
| June 2024 | $30.76 | $30.96 |
| May 2024 | $32.62 | $32.87 |
| April 2024 | $31.86 | $32.10 |
| March 2024 | $37.93 | $38.22 |
| February 2024 | $36.10 | $36.41 |
| January 2024 | $34.34 | $34.63 |
| December 2023 | $37.97 | $38.29 |
| November 2023 | $33.71 | $34.02 |
| October 2023 | $27.65 | $27.91 |
| September 2023 | $32.16 | $32.46 |
| August 2023 | $34.40 | $34.75 |
| July 2023 | $31.92 | $32.25 |
| June 2023 | $30.80 | $31.12 |
| May 2023 | $29.60 | $29.93 |
| April 2023 | $27.22 | $27.53 |
| March 2023 | $27.51 | $27.82 |
| February 2023 | $29.39 | $29.75 |
| January 2023 | $29.62 | $29.99 |
| December 2022 | $27.18 | $27.52 |
| November 2022 | $29.10 | $29.49 |
| October 2022 | $26 | $26.35 |
| September 2022 | $26.18 | $26.53 |
| August 2022 | $28.49 | $28.90 |
| July 2022 | $30.85 | $31.30 |
| June 2022 | $33.19 | $33.67 |
| May 2022 | $40.79 | $41.41 |
| April 2022 | $41.79 | $42.42 |
| March 2022 | $36.44 | $36.99 |
| February 2022 | $36.53 | $37.11 |
| January 2022 | $37.24 | $37.83 |
| December 2021 | $39.18 | $39.81 |
| November 2021 | $41.47 | $42.16 |
| October 2021 | $40 | $40.67 |
| September 2021 | $37.43 | $38.05 |
| August 2021 | $36.36 | $37 |
| July 2021 | $38.16 | $38.83 |
| June 2021 | $31.60 | $32.15 |
| May 2021 | $34.33 | $34.96 |
| April 2021 | $37.44 | $38.13 |
| March 2021 | $30.28 | $30.84 |
| February 2021 | $30.30 | $30.88 |
| January 2021 | $24.76 | $25.24 |
| December 2020 | $21.85 | $22.27 |
| November 2020 | $22.69 | $23.13 |
| October 2020 | $20.08 | $21.76 |
| September 2020 | $17.26 | $18.70 |
| August 2020 | $16.99 | $18.44 |
| July 2020 | $17.17 | $18.64 |
| June 2020 | $17.57 | $19.07 |
| May 2020 | $16.24 | $17.65 |
| April 2020 | $16.16 | $17.57 |
| March 2020 | $12.19 | $13.25 |
| February 2020 | $18.26 | $19.89 |
| January 2020 | $20.54 | $22.37 |
| December 2019 | $19.73 | $21.49 |
| November 2019 | $21.39 | $23.33 |
| October 2019 | $17.49 | $19.07 |
| September 2019 | $18.82 | $20.53 |
| August 2019 | $17.12 | $18.70 |
| July 2019 | $17.86 | $19.51 |
| June 2019 | $19.06 | $20.82 |
| May 2019 | $16.71 | $18.28 |
| April 2019 | $19.14 | $20.94 |
| March 2019 | $19.12 | $20.92 |
| February 2019 | $20.77 | $22.75 |
| January 2019 | $20.17 | $22.09 |
| December 2018 | $22.16 | $24.28 |
| November 2018 | $25.11 | $27.54 |
| October 2018 | $23.82 | $26.12 |
| September 2018 | $32.72 | $35.88 |
| August 2018 | $34.94 | $38.35 |
| July 2018 | $37.47 | $41.13 |
| June 2018 | $30.43 | $33.40 |
| May 2018 | $28.47 | $31.28 |
| April 2018 | $27.34 | $30.03 |
| March 2018 | $25.15 | $27.63 |
| February 2018 | $25.68 | $28.24 |
| January 2018 | $28.49 | $31.33 |
| December 2017 | $25.75 | $28.32 |
| November 2017 | $24.17 | $27.55 |
| October 2017 | $22.42 | $25.55 |
| September 2017 | $22.91 | $26.11 |
| August 2017 | $21.97 | $25.07 |
| July 2017 | $23.06 | $26.32 |
| June 2017 | $28.89 | $32.97 |
| May 2017 | $27.80 | $31.76 |
| April 2017 | $30.48 | $34.81 |
| March 2017 | $31.64 | $36.14 |
| February 2017 | $31.60 | $36.12 |
| January 2017 | $32.40 | $37.04 |
| December 2016 | $31.18 | $35.64 |
| November 2016 | $33.48 | $39.57 |
| October 2016 | $22.76 | $26.90 |
| September 2016 | $30.66 | $36.24 |
| August 2016 | $28.14 | $33.30 |
| July 2016 | $29.40 | $34.79 |
| June 2016 | $24.16 | $28.59 |
| May 2016 | $23.40 | $27.72 |
| April 2016 | $24.48 | $28.99 |
| March 2016 | $25.81 | $30.57 |
| February 2016 | $22.08 | $26.18 |
| January 2016 | $20.67 | $24.51 |
| December 2015 | $17.64 | $20.92 |
| November 2015 | $19.65 | $24.40 |
| October 2015 | $17.23 | $21.39 |
| September 2015 | $12.95 | $16.08 |
| August 2015 | $13.92 | $17.31 |
| July 2015 | $13.14 | $16.34 |
| June 2015 | $15.03 | $18.70 |
| May 2015 | $15.93 | $19.85 |
| April 2015 | $16.26 | $20.26 |
| March 2015 | $17.36 | $21.63 |
| February 2015 | $17.40 | $21.71 |
| January 2015 | $16.37 | $20.42 |
| December 2014 | $18.90 | $23.58 |
| November 2014 | $17.48 | $21.83 |
| October 2014 | $19.08 | $23.84 |
| September 2014 | $16.46 | $20.56 |
| August 2014 | $18.77 | $23.48 |
| July 2014 | $14.67 | $18.35 |
| June 2014 | $15.71 | $19.65 |
| May 2014 | $15.67 | $19.63 |
| April 2014 | $16.43 | $20.58 |
| March 2014 | $15.70 | $19.67 |
| February 2014 | $15.86 | $19.90 |
| January 2014 | $14.85 | $18.63 |
| December 2013 | $18.12 | $22.73 |
| November 2013 | $15.81 | $19.87 |
| October 2013 | $13.20 | $16.59 |
| September 2013 | $12.81 | $16.10 |
| August 2013 | $12.70 | $15.99 |
| July 2013 | $13.34 | $16.80 |
| June 2013 | $13.92 | $17.52 |
| May 2013 | $14.20 | $17.91 |
| April 2013 | $13.15 | $16.58 |
| March 2013 | $12.94 | $16.32 |
| February 2013 | $12.58 | $15.89 |
| January 2013 | $12 | $15.16 |
| December 2012 | $9.88 | $12.48 |
| November 2012 | $9.24 | $11.96 |
| October 2012 | $8.97 | $11.60 |
| September 2012 | $9.07 | $11.73 |
| August 2012 | $7.72 | $10.02 |
| July 2012 | $7.68 | $9.96 |
| June 2012 | $8.60 | $11.15 |
| May 2012 | $7.02 | $9.13 |
| April 2012 | $8.74 | $11.37 |
| March 2012 | $9.34 | $12.15 |
| February 2012 | $9.63 | $12.56 |
| January 2012 | $9.82 | $12.80 |
| December 2011 | $8.43 | $10.99 |
| November 2011 | $7.98 | $10.43 |
| October 2011 | $7.88 | $10.31 |
| September 2011 | $7.70 | $10.07 |
| August 2011 | $7.99 | $10.48 |
| July 2011 | $8.74 | $11.46 |
| June 2011 | $9.56 | $12.54 |
| May 2011 | $10.38 | $13.64 |
| April 2011 | $11.36 | $14.93 |
| March 2011 | $10.76 | $14.14 |
| February 2011 | $9.39 | $12.37 |
| January 2011 | $8.67 | $11.42 |
| December 2010 | $9.48 | $12.49 |
| November 2010 | $7.85 | $10.37 |
| October 2010 | $6.50 | $8.59 |
| September 2010 | $6.80 | $8.98 |
| August 2010 | $5.97 | $7.91 |
| July 2010 | $7.01 | $9.29 |
| June 2010 | $8.76 | $11.62 |
| May 2010 | $9.54 | $12.68 |
| April 2010 | $9.22 | $12.26 |
| March 2010 | $8.04 | $10.69 |
| February 2010 | $7.62 | $10.15 |
| January 2010 | $7.41 | $9.88 |
| December 2009 | $9.76 | $13 |
| November 2009 | $8.53 | $11.39 |
| October 2009 | $8.32 | $11.12 |
| September 2009 | $8.94 | $11.95 |
| August 2009 | $8.53 | $11.42 |
| July 2009 | $7.61 | $10.19 |
| June 2009 | $6.15 | $8.24 |
| May 2009 | $6.41 | $8.62 |
| April 2009 | $5.54 | $7.45 |
| March 2009 | $5.18 | $6.96 |
| February 2009 | $4.66 | $6.30 |
| January 2009 | $5.70 | $7.70 |
| December 2008 | $8.36 | $11.29 |
| November 2008 | $7.21 | $9.76 |
| October 2008 | $7.58 | $10.26 |
| September 2008 | $10.04 | $13.59 |
| August 2008 | $12.20 | $17.10 |
| July 2008 | $12.60 | $17.67 |
| June 2008 | $13.06 | $18.31 |
| May 2008 | $11.41 | $16.03 |
| April 2008 | $8.87 | $12.46 |
| March 2008 | $8.28 | $11.63 |
| February 2008 | $7.65 | $10.77 |
| January 2008 | $7.29 | $10.27 |
| December 2007 | $8.33 | $11.73 |
| November 2007 | $8.05 | $11.37 |
| October 2007 | $8.22 | $11.60 |
| September 2007 | $10.87 | $15.35 |
| August 2007 | $13.37 | $18.90 |
| July 2007 | $13.70 | $19.37 |
| June 2007 | $12.73 | $18 |
| May 2007 | $12.89 | $18.26 |
| April 2007 | $11.78 | $16.69 |
| March 2007 | $11.86 | $16.79 |
| February 2007 | $12.98 | $18.41 |
| January 2007 | $11.76 | $16.69 |
| December 2006 | $12.54 | $17.79 |
| November 2006 | $13.53 | $19.23 |
| October 2006 | $12.62 | $17.94 |
| September 2006 | $13.98 | $19.87 |
| August 2006 | $14.64 | $20.84 |
| July 2006 | $14.55 | $20.70 |
| June 2006 | $17 | $24.20 |
| May 2006 | $15.12 | $43.10 |
| April 2006 | $13.11 | $37.36 |
| March 2006 | $19.92 | $56.78 |
| February 2006 | $13.08 | $37.33 |
| January 2006 | $9.60 | $27.40 |
| December 2005 | $5.81 | $16.57 |
| November 2005 | $5.65 | $16.18 |
| October 2005 | $5.56 | $15.92 |
| September 2005 | $5.34 | $15.29 |
| August 2005 | $4.97 | $14.30 |
| July 2005 | $4.81 | $13.82 |
| June 2005 | $4.34 | $12.47 |
| May 2005 | $3.91 | $11.29 |
| April 2005 | $3.29 | $9.50 |
| March 2005 | $5.20 | $15.02 |
| February 2005 | $6.75 | $19.51 |
| January 2005 | $5.06 | $14.61 |
| December 2004 | $6.25 | $18.06 |
| November 2004 | $7.22 | $20.86 |
| October 2004 | $4.38 | $12.67 |
| September 2004 | $4.85 | $14 |
| August 2004 | $4.45 | $12.85 |
| July 2004 | $3.12 | $9 |
| June 2004 | $2.08 | $6.02 |
| May 2004 | $0.85 | $2.45 |
| April 2004 | $0.78 | $2.25 |
| March 2004 | $0.61 | $1.75 |
| February 2004 | $0.35 | $1 |
| January 2004 | $0.37 | $1.06 |
| December 2003 | $0.29 | $0.83 |
| November 2003 | $0.29 | $0.85 |
| October 2003 | $0.23 | $0.67 |
| September 2003 | $0.24 | $0.70 |
| August 2003 | $0.23 | $0.66 |
| July 2003 | $0.22 | $0.65 |
| June 2003 | $0.22 | $0.64 |
| May 2003 | $0.22 | $0.65 |
| April 2003 | $0.24 | $0.68 |
| March 2003 | $0.24 | $0.70 |
| February 2003 | $0.25 | $0.71 |
| January 2003 | $0.29 | $0.85 |
| December 2002 | $0.28 | $0.82 |
| November 2002 | $0.28 | $0.80 |
| October 2002 | $0.22 | $0.65 |
| September 2002 | $0.22 | $0.65 |
| August 2002 | $0.30 | $0.86 |
| July 2002 | $0.28 | $0.80 |
| June 2002 | $0.19 | $0.55 |
| May 2002 | $0.19 | $0.55 |
| April 2002 | $0.22 | $0.62 |
| March 2002 | $0.27 | $0.77 |
| February 2002 | $0.17 | $0.50 |
| January 2002 | $0.21 | $0.60 |
| December 2001 | $0.21 | $0.61 |
| November 2001 | $0.21 | $0.60 |
| October 2001 | $0.22 | $0.64 |
| September 2001 | $0.28 | $0.80 |
| August 2001 | $0.33 | $0.95 |
| July 2001 | $0.41 | $1.18 |
| June 2001 | $0.48 | $1.40 |
| May 2001 | $0.50 | $1.45 |
| April 2001 | $0.59 | $1.71 |
| March 2001 | $0.61 | $1.75 |
| February 2001 | $0.66 | $1.90 |
| January 2001 | $0.81 | $2.34 |
| December 2000 | $0.61 | $1.75 |
| November 2000 | $0.48 | $1.38 |
| October 2000 | $1.19 | $3.44 |
| September 2000 | $1.41 | $4.06 |
| August 2000 | $1.69 | $4.94 |
| July 2000 | $1.90 | $5.56 |
| June 2000 | $2.12 | $6.19 |
| May 2000 | $1.95 | $5.75 |
| April 2000 | $1.97 | $5.81 |
| March 2000 | $1.90 | $5.62 |
| February 2000 | $2.58 | $7.69 |
| January 2000 | $2.60 | $7.75 |
| December 1999 | $3.04 | $9.06 |
| November 1999 | $2.82 | $8.44 |
| October 1999 | $2.48 | $7.44 |
| September 1999 | $2.98 | $8.94 |
| August 1999 | $2.96 | $8.94 |
| July 1999 | $2.98 | $9 |
| June 1999 | $2.98 | $9 |
| May 1999 | $2.84 | $8.62 |
| April 1999 | $2.76 | $8.38 |
| March 1999 | $1.85 | $5.62 |
| February 1999 | $1.99 | $6.12 |
| January 1999 | $2.30 | $7.06 |
| December 1998 | $1.59 | $4.88 |
| November 1998 | $1.79 | $5.56 |
| October 1998 | $1.67 | $5.19 |
| September 1998 | $1.55 | $4.81 |
| August 1998 | $1.55 | $4.88 |
| July 1998 | $1.83 | $5.75 |
| June 1998 | $2.01 | $6.31 |
| May 1998 | $2.26 | $7.19 |
| April 1998 | $2.30 | $7.31 |
| March 1998 | $2.50 | $7.94 |
| February 1998 | $2.21 | $7.06 |
| January 1998 | $1.97 | $6.31 |
| December 1997 | $2.15 | $6.88 |
| November 1997 | $2.32 | $7.50 |
| October 1997 | $2.36 | $7.62 |
| September 1997 | $2.46 | $7.94 |
| August 1997 | $2.29 | $7.44 |
| July 1997 | $2.25 | $7.31 |
| June 1997 | $2.50 | $8.12 |
| May 1997 | $2.36 | $7.75 |
| April 1997 | $2.33 | $7.62 |
| March 1997 | $2.52 | $8.25 |
| February 1997 | $2.69 | $8.88 |
| January 1997 | $2.73 | $9 |
| December 1996 | $2.69 | $8.88 |
| November 1996 | $2.41 | $8 |
| October 1996 | $2.26 | $7.50 |
| September 1996 | $1.99 | $6.62 |
| August 1996 | $2.01 | $6.75 |
| July 1996 | $2.09 | $7 |
| June 1996 | $2.20 | $7.38 |
| May 1996 | $2.03 | $6.88 |
| April 1996 | $2 | $6.75 |
| March 1996 | $2.03 | $6.88 |
| February 1996 | $1.98 | $6.75 |
| January 1996 | $2.09 | $7.12 |
| December 1995 | $2.01 | $6.88 |
| November 1995 | $1.92 | $6.62 |
| October 1995 | $1.96 | $6.75 |
| September 1995 | $2.10 | $7.25 |
| August 1995 | $2.27 | $7.88 |
| July 1995 | $2.20 | $7.62 |
| June 1995 | $2.16 | $7.50 |
| May 1995 | $2.14 | $7.50 |
| April 1995 | $2.14 | $7.50 |
| March 1995 | $2.11 | $7.38 |
| February 1995 | $2.23 | $7.88 |
| January 1995 | $2.06 | $7.25 |
| December 1994 | $2.02 | $7.12 |
| November 1994 | $2.08 | $7.38 |
| October 1994 | $2.08 | $7.38 |
| September 1994 | $2.39 | $8.50 |
| August 1994 | $2.38 | $8.50 |
| July 1994 | $2.44 | $8.75 |
| June 1994 | $2.34 | $8.38 |
| May 1994 | $2.85 | $10.25 |
| April 1994 | $2.60 | $9.38 |
| March 1994 | $2.43 | $8.75 |
| February 1994 | $2.76 | $10 |
| January 1994 | $2.73 | $9.88 |
| December 1993 | $3 | $10.88 |
| November 1993 | $2.75 | $10 |
| October 1993 | $3.09 | $11.25 |
| September 1993 | $2.57 | $9.38 |
| August 1993 | $2.52 | $9.25 |
| July 1993 | $2.56 | $9.38 |
| June 1993 | $3.04 | $11.12 |
| May 1993 | $3.16 | $11.62 |
| April 1993 | $2.78 | $10.25 |
| March 1993 | $2.95 | $10.88 |
| February 1993 | $3.23 | $13.20 |
| January 1993 | $3.16 | $12.92 |
| December 1992 | $3.29 | $13.48 |
| November 1992 | $3.04 | $12.51 |
| October 1992 | $2.78 | $11.41 |
| September 1992 | $2.64 | $10.86 |
| August 1992 | $2.43 | $10.04 |
| July 1992 | $2.53 | $10.45 |
| June 1992 | $2.49 | $10.31 |
| May 1992 | $2.78 | $11.55 |
| April 1992 | $2.55 | $10.59 |
| March 1992 | $2.68 | $11.14 |
| February 1992 | $35.24 | $161.22 |
| January 1992 | $30.20 | $138.18 |
| December 1991 | $30.98 | $141.73 |
| November 1991 | $25.16 | $115.15 |
| October 1991 | $22.06 | $100.98 |
| September 1991 | $22.84 | $104.52 |
| August 1991 | $25.53 | $116.92 |
| July 1991 | $23.60 | $108.07 |
| June 1991 | $22.05 | $100.98 |
| May 1991 | $23.97 | $109.84 |
| April 1991 | $21.65 | $99.21 |
| March 1991 | $24.36 | $111.61 |
| February 1991 | $33.67 | $169.77 |
| January 1991 | $27.59 | $139.12 |
| December 1990 | $26.19 | $132.05 |
| November 1990 | $21.50 | $108.47 |
| October 1990 | $21.03 | $106.11 |
| September 1990 | $26.64 | $134.40 |
| August 1990 | $28.97 | $146.20 |
| July 1990 | $32.70 | $165.06 |
| June 1990 | $40.18 | $202.78 |
| May 1990 | $40.17 | $202.78 |
| April 1990 | $36.43 | $183.92 |
| March 1990 | $35.50 | $179.20 |
| February 1990 | $45.77 | $254.21 |
| January 1990 | $45.20 | $251.08 |
| December 1989 | $49.16 | $273.05 |
| November 1989 | $49.71 | $276.18 |
| October 1989 | $48.01 | $266.77 |
| September 1989 | $56.49 | $313.84 |
| August 1989 | $48.56 | $269.90 |
| July 1989 | $38.96 | $216.55 |
| June 1989 | $40.09 | $222.83 |
| May 1989 | $41.22 | $229.11 |
| April 1989 | $40.09 | $222.83 |
| March 1989 | $43.48 | $241.66 |
| February 1989 | $42.92 | $238.52 |
| January 1989 | $42.16 | $234.34 |
| December 1988 | $37.27 | $207.14 |
| November 1988 | $35.39 | $196.68 |
| October 1988 | $38.02 | $211.32 |
| September 1988 | $37.65 | $209.24 |
| August 1988 | $31.62 | $175.76 |
| July 1988 | $41.41 | $230.16 |
| June 1988 | $40.66 | $225.97 |
| May 1988 | $40.28 | $223.88 |
| April 1988 | $37.65 | $209.24 |
| March 1988 | $39.90 | $221.78 |
| February 1988 | $34.22 | $190.22 |
| January 1988 | $32.51 | $180.70 |
| December 1987 | $24.64 | $136.95 |
| November 1987 | $23.62 | $131.25 |
| October 1987 | $25.33 | $140.76 |
| September 1987 | $41.75 | $232.05 |
| August 1987 | $43.81 | $243.47 |
| July 1987 | $46.54 | $258.68 |
| June 1987 | $39.02 | $216.84 |
| May 1987 | $41.07 | $228.25 |
| April 1987 | $37.99 | $211.13 |
| March 1987 | $46.54 | $258.68 |
| February 1987 | $46.05 | $255.92 |
| January 1987 | $39.20 | $217.87 |
| December 1986 | $33.60 | $186.75 |
| November 1986 | $31.42 | $174.64 |
| October 1986 | $32.98 | $183.29 |
| September 1986 | $30.49 | $169.46 |
| August 1986 | $36.40 | $202.32 |
| July 1986 | $34.22 | $190.22 |
| June 1986 | $43.56 | $242.08 |
| May 1986 | $36.09 | $200.58 |
| April 1986 | $40.45 | $224.79 |
| March 1986 | $42.93 | $238.62 |
| February 1986 | $39.41 | $219.03 |
| January 1986 | $34.02 | $189.06 |
| December 1985 | $32.98 | $183.29 |
| November 1985 | $31.11 | $172.92 |
| October 1985 | $27.38 | $152.17 |
| September 1985 | $25.41 | $141.22 |
| August 1985 | $27.59 | $153.32 |
| July 1985 | $24.58 | $136.60 |
| June 1985 | $22.09 | $122.78 |
| May 1985 | $20.33 | $112.97 |
| April 1985 | $21.36 | $118.74 |
IIIN
Price: $31.97
52 week price:
Dividend Yield: 0.38%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 11.54%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 1.84 USD
P/E Ratio: 17.08
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Country: United States
Volume: 160669
Ebitda: 46.0 millionMarket Capitalization: 608.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR20: 15.00%