Get 20% lifetime commission for referring investors to digrin.com
here.
Insteel Industries, Inc. - Price History
Monthly price history for IIIN (Insteel Industries, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $33.67 | $33.67 |
| March 2024 | $38.22 | $38.22 |
| February 2024 | $36.38 | $36.41 |
| January 2024 | $34.60 | $34.63 |
| December 2023 | $38.26 | $38.29 |
| November 2023 | $33.96 | $34.02 |
| October 2023 | $27.86 | $27.91 |
| September 2023 | $32.41 | $32.46 |
| August 2023 | $34.66 | $34.75 |
| July 2023 | $32.17 | $32.25 |
| June 2023 | $31.04 | $31.12 |
| May 2023 | $29.83 | $29.93 |
| April 2023 | $27.44 | $27.53 |
| March 2023 | $27.72 | $27.82 |
| February 2023 | $29.62 | $29.75 |
| January 2023 | $29.86 | $29.99 |
| December 2022 | $27.40 | $27.52 |
| November 2022 | $29.33 | $29.49 |
| October 2022 | $26.21 | $26.35 |
| September 2022 | $26.39 | $26.53 |
| August 2022 | $28.72 | $28.90 |
| July 2022 | $31.10 | $31.30 |
| June 2022 | $33.46 | $33.67 |
| May 2022 | $41.12 | $41.41 |
| April 2022 | $42.12 | $42.42 |
| March 2022 | $36.73 | $36.99 |
| February 2022 | $36.83 | $37.11 |
| January 2022 | $37.54 | $37.83 |
| December 2021 | $39.50 | $39.81 |
| November 2021 | $41.81 | $42.16 |
| October 2021 | $40.33 | $40.67 |
| September 2021 | $37.73 | $38.05 |
| August 2021 | $36.66 | $37 |
| July 2021 | $38.48 | $38.83 |
| June 2021 | $31.86 | $32.15 |
| May 2021 | $34.62 | $34.96 |
| April 2021 | $37.76 | $38.13 |
| March 2021 | $30.54 | $30.84 |
| February 2021 | $30.56 | $30.88 |
| January 2021 | $24.98 | $25.24 |
| December 2020 | $22.04 | $22.27 |
| November 2020 | $22.89 | $23.13 |
| October 2020 | $20.25 | $21.76 |
| September 2020 | $17.41 | $18.70 |
| August 2020 | $17.14 | $18.44 |
| July 2020 | $17.33 | $18.64 |
| June 2020 | $17.73 | $19.07 |
| May 2020 | $16.39 | $17.65 |
| April 2020 | $16.31 | $17.57 |
| March 2020 | $12.30 | $13.25 |
| February 2020 | $18.44 | $19.89 |
| January 2020 | $20.74 | $22.37 |
| December 2019 | $19.92 | $21.49 |
| November 2019 | $21.61 | $23.33 |
| October 2019 | $17.66 | $19.07 |
| September 2019 | $19.01 | $20.53 |
| August 2019 | $17.30 | $18.70 |
| July 2019 | $18.05 | $19.51 |
| June 2019 | $19.26 | $20.82 |
| May 2019 | $16.89 | $18.28 |
| April 2019 | $19.35 | $20.94 |
| March 2019 | $19.33 | $20.92 |
| February 2019 | $21 | $22.75 |
| January 2019 | $20.39 | $22.09 |
| December 2018 | $22.41 | $24.28 |
| November 2018 | $25.40 | $27.54 |
| October 2018 | $24.08 | $26.12 |
| September 2018 | $33.08 | $35.88 |
| August 2018 | $35.34 | $38.35 |
| July 2018 | $37.90 | $41.13 |
| June 2018 | $30.78 | $33.40 |
| May 2018 | $28.80 | $31.28 |
| April 2018 | $27.65 | $30.03 |
| March 2018 | $25.44 | $27.63 |
| February 2018 | $25.98 | $28.24 |
| January 2018 | $28.83 | $31.33 |
| December 2017 | $26.06 | $28.32 |
| November 2017 | $24.46 | $27.55 |
| October 2017 | $22.68 | $25.55 |
| September 2017 | $23.18 | $26.11 |
| August 2017 | $22.24 | $25.07 |
| July 2017 | $23.35 | $26.32 |
| June 2017 | $29.24 | $32.97 |
| May 2017 | $28.15 | $31.76 |
| April 2017 | $30.85 | $34.81 |
| March 2017 | $32.03 | $36.14 |
| February 2017 | $32 | $36.12 |
| January 2017 | $32.81 | $37.04 |
| December 2016 | $31.57 | $35.64 |
| November 2016 | $33.90 | $39.57 |
| October 2016 | $23.04 | $26.90 |
| September 2016 | $31.05 | $36.24 |
| August 2016 | $28.51 | $33.30 |
| July 2016 | $29.78 | $34.79 |
| June 2016 | $24.48 | $28.59 |
| May 2016 | $23.71 | $27.72 |
| April 2016 | $24.80 | $28.99 |
| March 2016 | $26.15 | $30.57 |
| February 2016 | $22.38 | $26.18 |
| January 2016 | $20.95 | $24.51 |
| December 2015 | $17.88 | $20.92 |
| November 2015 | $19.92 | $24.40 |
| October 2015 | $17.46 | $21.39 |
| September 2015 | $13.12 | $16.08 |
| August 2015 | $14.11 | $17.31 |
| July 2015 | $13.32 | $16.34 |
| June 2015 | $15.24 | $18.70 |
| May 2015 | $16.16 | $19.85 |
| April 2015 | $16.50 | $20.26 |
| March 2015 | $17.62 | $21.63 |
| February 2015 | $17.66 | $21.71 |
| January 2015 | $16.61 | $20.42 |
| December 2014 | $19.18 | $23.58 |
| November 2014 | $17.74 | $21.83 |
| October 2014 | $19.38 | $23.84 |
| September 2014 | $16.71 | $20.56 |
| August 2014 | $19.07 | $23.48 |
| July 2014 | $14.90 | $18.35 |
| June 2014 | $15.96 | $19.65 |
| May 2014 | $15.92 | $19.63 |
| April 2014 | $16.70 | $20.58 |
| March 2014 | $15.96 | $19.67 |
| February 2014 | $16.13 | $19.90 |
| January 2014 | $15.10 | $18.63 |
| December 2013 | $18.42 | $22.73 |
| November 2013 | $16.08 | $19.87 |
| October 2013 | $13.43 | $16.59 |
| September 2013 | $13.03 | $16.10 |
| August 2013 | $12.93 | $15.99 |
| July 2013 | $13.58 | $16.80 |
| June 2013 | $14.16 | $17.52 |
| May 2013 | $14.46 | $17.91 |
| April 2013 | $13.39 | $16.58 |
| March 2013 | $13.18 | $16.32 |
| February 2013 | $12.82 | $15.89 |
| January 2013 | $12.23 | $15.16 |
| December 2012 | $10.06 | $12.48 |
| November 2012 | $9.42 | $11.96 |
| October 2012 | $9.14 | $11.60 |
| September 2012 | $9.24 | $11.73 |
| August 2012 | $7.88 | $10.02 |
| July 2012 | $7.83 | $9.96 |
| June 2012 | $8.76 | $11.15 |
| May 2012 | $7.16 | $9.13 |
| April 2012 | $8.92 | $11.37 |
| March 2012 | $9.53 | $12.15 |
| February 2012 | $9.84 | $12.56 |
| January 2012 | $10.03 | $12.80 |
| December 2011 | $8.61 | $10.99 |
| November 2011 | $8.16 | $10.43 |
| October 2011 | $8.06 | $10.31 |
| September 2011 | $7.87 | $10.07 |
| August 2011 | $8.18 | $10.48 |
| July 2011 | $8.94 | $11.46 |
| June 2011 | $9.78 | $12.54 |
| May 2011 | $10.62 | $13.64 |
| April 2011 | $11.63 | $14.93 |
| March 2011 | $11.02 | $14.14 |
| February 2011 | $9.62 | $12.37 |
| January 2011 | $8.88 | $11.42 |
| December 2010 | $9.71 | $12.49 |
| November 2010 | $8.05 | $10.37 |
| October 2010 | $6.67 | $8.59 |
| September 2010 | $6.97 | $8.98 |
| August 2010 | $6.13 | $7.91 |
| July 2010 | $7.20 | $9.29 |
| June 2010 | $9 | $11.62 |
| May 2010 | $9.80 | $12.68 |
| April 2010 | $9.48 | $12.26 |
| March 2010 | $8.27 | $10.69 |
| February 2010 | $7.83 | $10.15 |
| January 2010 | $7.63 | $9.88 |
| December 2009 | $10.03 | $13 |
| November 2009 | $8.78 | $11.39 |
| October 2009 | $8.57 | $11.12 |
| September 2009 | $9.21 | $11.95 |
| August 2009 | $8.78 | $11.42 |
| July 2009 | $7.84 | $10.19 |
| June 2009 | $6.34 | $8.24 |
| May 2009 | $6.62 | $8.62 |
| April 2009 | $5.72 | $7.45 |
| March 2009 | $5.34 | $6.96 |
| February 2009 | $4.82 | $6.30 |
| January 2009 | $5.89 | $7.70 |
| December 2008 | $8.64 | $11.29 |
| November 2008 | $7.45 | $9.76 |
| October 2008 | $7.83 | $10.26 |
| September 2008 | $10.38 | $13.59 |
| August 2008 | $12.61 | $17.10 |
| July 2008 | $13.03 | $17.67 |
| June 2008 | $13.50 | $18.31 |
| May 2008 | $11.80 | $16.03 |
| April 2008 | $9.17 | $12.46 |
| March 2008 | $8.56 | $11.63 |
| February 2008 | $7.91 | $10.77 |
| January 2008 | $7.54 | $10.27 |
| December 2007 | $8.61 | $11.73 |
| November 2007 | $8.33 | $11.37 |
| October 2007 | $8.50 | $11.60 |
| September 2007 | $11.24 | $15.35 |
| August 2007 | $13.82 | $18.90 |
| July 2007 | $14.16 | $19.37 |
| June 2007 | $13.16 | $18 |
| May 2007 | $13.33 | $18.26 |
| April 2007 | $12.18 | $16.69 |
| March 2007 | $12.26 | $16.79 |
| February 2007 | $13.42 | $18.41 |
| January 2007 | $12.16 | $16.69 |
| December 2006 | $12.96 | $17.79 |
| November 2006 | $13.99 | $19.23 |
| October 2006 | $13.05 | $17.94 |
| September 2006 | $14.46 | $19.87 |
| August 2006 | $15.14 | $20.84 |
| July 2006 | $15.04 | $20.70 |
| June 2006 | $17.58 | $24.20 |
| May 2006 | $15.63 | $43.10 |
| April 2006 | $13.55 | $37.36 |
| March 2006 | $20.60 | $56.78 |
| February 2006 | $13.52 | $37.33 |
| January 2006 | $9.92 | $27.40 |
| December 2005 | $6 | $16.57 |
| November 2005 | $5.84 | $16.18 |
| October 2005 | $5.75 | $15.92 |
| September 2005 | $5.52 | $15.29 |
| August 2005 | $5.14 | $14.30 |
| July 2005 | $4.97 | $13.82 |
| June 2005 | $4.48 | $12.47 |
| May 2005 | $4.04 | $11.29 |
| April 2005 | $3.40 | $9.50 |
| March 2005 | $5.38 | $15.02 |
| February 2005 | $6.98 | $19.51 |
| January 2005 | $5.23 | $14.61 |
| December 2004 | $6.46 | $18.06 |
| November 2004 | $7.46 | $20.86 |
| October 2004 | $4.53 | $12.67 |
| September 2004 | $5.01 | $14 |
| August 2004 | $4.60 | $12.85 |
| July 2004 | $3.22 | $9 |
| June 2004 | $2.15 | $6.02 |
| May 2004 | $0.88 | $2.45 |
| April 2004 | $0.80 | $2.25 |
| March 2004 | $0.63 | $1.75 |
| February 2004 | $0.36 | $1 |
| January 2004 | $0.38 | $1.06 |
| December 2003 | $0.30 | $0.83 |
| November 2003 | $0.30 | $0.85 |
| October 2003 | $0.24 | $0.67 |
| September 2003 | $0.25 | $0.70 |
| August 2003 | $0.24 | $0.66 |
| July 2003 | $0.23 | $0.65 |
| June 2003 | $0.23 | $0.64 |
| May 2003 | $0.23 | $0.65 |
| April 2003 | $0.24 | $0.68 |
| March 2003 | $0.25 | $0.70 |
| February 2003 | $0.25 | $0.71 |
| January 2003 | $0.30 | $0.85 |
| December 2002 | $0.29 | $0.82 |
| November 2002 | $0.29 | $0.80 |
| October 2002 | $0.23 | $0.65 |
| September 2002 | $0.23 | $0.65 |
| August 2002 | $0.31 | $0.86 |
| July 2002 | $0.29 | $0.80 |
| June 2002 | $0.20 | $0.55 |
| May 2002 | $0.20 | $0.55 |
| April 2002 | $0.22 | $0.62 |
| March 2002 | $0.28 | $0.77 |
| February 2002 | $0.18 | $0.50 |
| January 2002 | $0.22 | $0.60 |
| December 2001 | $0.22 | $0.61 |
| November 2001 | $0.22 | $0.60 |
| October 2001 | $0.23 | $0.64 |
| September 2001 | $0.29 | $0.80 |
| August 2001 | $0.34 | $0.95 |
| July 2001 | $0.42 | $1.18 |
| June 2001 | $0.50 | $1.40 |
| May 2001 | $0.52 | $1.45 |
| April 2001 | $0.61 | $1.71 |
| March 2001 | $0.63 | $1.75 |
| February 2001 | $0.68 | $1.90 |
| January 2001 | $0.84 | $2.34 |
| December 2000 | $0.63 | $1.75 |
| November 2000 | $0.49 | $1.38 |
| October 2000 | $1.23 | $3.44 |
| September 2000 | $1.45 | $4.06 |
| August 2000 | $1.75 | $4.94 |
| July 2000 | $1.97 | $5.56 |
| June 2000 | $2.19 | $6.19 |
| May 2000 | $2.01 | $5.75 |
| April 2000 | $2.04 | $5.81 |
| March 2000 | $1.97 | $5.62 |
| February 2000 | $2.67 | $7.69 |
| January 2000 | $2.69 | $7.75 |
| December 1999 | $3.15 | $9.06 |
| November 1999 | $2.91 | $8.44 |
| October 1999 | $2.56 | $7.44 |
| September 1999 | $3.08 | $8.94 |
| August 1999 | $3.06 | $8.94 |
| July 1999 | $3.08 | $9 |
| June 1999 | $3.08 | $9 |
| May 1999 | $2.93 | $8.62 |
| April 1999 | $2.85 | $8.38 |
| March 1999 | $1.91 | $5.62 |
| February 1999 | $2.06 | $6.12 |
| January 1999 | $2.38 | $7.06 |
| December 1998 | $1.64 | $4.88 |
| November 1998 | $1.85 | $5.56 |
| October 1998 | $1.73 | $5.19 |
| September 1998 | $1.60 | $4.81 |
| August 1998 | $1.60 | $4.88 |
| July 1998 | $1.89 | $5.75 |
| June 1998 | $2.07 | $6.31 |
| May 1998 | $2.34 | $7.19 |
| April 1998 | $2.38 | $7.31 |
| March 1998 | $2.58 | $7.94 |
| February 1998 | $2.28 | $7.06 |
| January 1998 | $2.04 | $6.31 |
| December 1997 | $2.22 | $6.88 |
| November 1997 | $2.40 | $7.50 |
| October 1997 | $2.44 | $7.62 |
| September 1997 | $2.54 | $7.94 |
| August 1997 | $2.36 | $7.44 |
| July 1997 | $2.32 | $7.31 |
| June 1997 | $2.58 | $8.12 |
| May 1997 | $2.44 | $7.75 |
| April 1997 | $2.40 | $7.62 |
| March 1997 | $2.60 | $8.25 |
| February 1997 | $2.78 | $8.88 |
| January 1997 | $2.82 | $9 |
| December 1996 | $2.78 | $8.88 |
| November 1996 | $2.49 | $8 |
| October 1996 | $2.33 | $7.50 |
| September 1996 | $2.06 | $6.62 |
| August 1996 | $2.08 | $6.75 |
| July 1996 | $2.16 | $7 |
| June 1996 | $2.27 | $7.38 |
| May 1996 | $2.10 | $6.88 |
| April 1996 | $2.06 | $6.75 |
| March 1996 | $2.10 | $6.88 |
| February 1996 | $2.04 | $6.75 |
| January 1996 | $2.16 | $7.12 |
| December 1995 | $2.08 | $6.88 |
| November 1995 | $1.99 | $6.62 |
| October 1995 | $2.02 | $6.75 |
| September 1995 | $2.18 | $7.25 |
| August 1995 | $2.34 | $7.88 |
| July 1995 | $2.27 | $7.62 |
| June 1995 | $2.23 | $7.50 |
| May 1995 | $2.22 | $7.50 |
| April 1995 | $2.22 | $7.50 |
| March 1995 | $2.18 | $7.38 |
| February 1995 | $2.31 | $7.88 |
| January 1995 | $2.13 | $7.25 |
| December 1994 | $2.09 | $7.12 |
| November 1994 | $2.14 | $7.38 |
| October 1994 | $2.14 | $7.38 |
| September 1994 | $2.47 | $8.50 |
| August 1994 | $2.46 | $8.50 |
| July 1994 | $2.53 | $8.75 |
| June 1994 | $2.42 | $8.38 |
| May 1994 | $2.94 | $10.25 |
| April 1994 | $2.69 | $9.38 |
| March 1994 | $2.51 | $8.75 |
| February 1994 | $2.85 | $10 |
| January 1994 | $2.82 | $9.88 |
| December 1993 | $3.10 | $10.88 |
| November 1993 | $2.84 | $10 |
| October 1993 | $3.19 | $11.25 |
| September 1993 | $2.66 | $9.38 |
| August 1993 | $2.61 | $9.25 |
| July 1993 | $2.64 | $9.38 |
| June 1993 | $3.14 | $11.12 |
| May 1993 | $3.26 | $11.62 |
| April 1993 | $2.88 | $10.25 |
| March 1993 | $3.05 | $10.88 |
| February 1993 | $3.05 | $12 |
| January 1993 | $2.98 | $11.75 |
| December 1992 | $3.11 | $12.25 |
| November 1992 | $2.87 | $11.38 |
| October 1992 | $2.62 | $10.38 |
| September 1992 | $2.49 | $9.88 |
| August 1992 | $2.29 | $9.12 |
| July 1992 | $2.38 | $9.50 |
| June 1992 | $2.35 | $9.38 |
| May 1992 | $2.62 | $10.50 |
| April 1992 | $2.40 | $9.62 |
| March 1992 | $2.52 | $10.12 |
| February 1992 | $2.56 | $11.38 |
| January 1992 | $2.20 | $9.75 |
| December 1991 | $2.25 | $10 |
| November 1991 | $1.82 | $8.12 |
| October 1991 | $1.59 | $7.12 |
| September 1991 | $1.65 | $7.38 |
| August 1991 | $1.83 | $8.25 |
| July 1991 | $1.69 | $7.62 |
| June 1991 | $1.58 | $7.12 |
| May 1991 | $1.71 | $7.75 |
| April 1991 | $1.54 | $7 |
| March 1991 | $1.74 | $7.88 |
| February 1991 | $1.79 | $9 |
| January 1991 | $1.47 | $7.38 |
| December 1990 | $1.39 | $7 |
| November 1990 | $1.13 | $5.75 |
| October 1990 | $1.11 | $5.62 |
| September 1990 | $1.40 | $7.12 |
| August 1990 | $1.52 | $7.75 |
| July 1990 | $1.71 | $8.75 |
| June 1990 | $2.10 | $10.75 |
| May 1990 | $2.09 | $10.75 |
| April 1990 | $1.90 | $9.75 |
| March 1990 | $1.85 | $9.50 |
| February 1990 | $1.78 | $10.12 |
| January 1990 | $1.76 | $10 |
| December 1989 | $1.91 | $10.88 |
| November 1989 | $1.93 | $11 |
| October 1989 | $1.87 | $10.62 |
| September 1989 | $2.20 | $12.50 |
| August 1989 | $1.89 | $10.75 |
| July 1989 | $1.52 | $8.62 |
| June 1989 | $1.56 | $8.88 |
| May 1989 | $1.60 | $9.12 |
| April 1989 | $1.56 | $8.88 |
| March 1989 | $1.69 | $9.62 |
| February 1989 | $1.67 | $14.25 |
| January 1989 | $1.64 | $14 |
| December 1988 | $1.45 | $12.38 |
| November 1988 | $1.38 | $11.75 |
| October 1988 | $1.48 | $12.62 |
| September 1988 | $1.46 | $12.50 |
| August 1988 | $1.23 | $10.50 |
| July 1988 | $1.61 | $13.75 |
| June 1988 | $1.58 | $13.50 |
| May 1988 | $1.57 | $13.38 |
| April 1988 | $1.46 | $12.50 |
| March 1988 | $1.55 | $13.25 |
| February 1988 | $1.33 | $11.36 |
| January 1988 | $1.26 | $10.80 |
| December 1987 | $0.96 | $8.18 |
| November 1987 | $0.92 | $7.84 |
| October 1987 | $0.98 | $8.41 |
| September 1987 | $1.62 | $13.86 |
| August 1987 | $1.70 | $14.55 |
| July 1987 | $1.81 | $15.46 |
| June 1987 | $1.52 | $12.96 |
| May 1987 | $1.60 | $13.64 |
| April 1987 | $1.48 | $12.61 |
| March 1987 | $1.81 | $15.46 |
| February 1987 | $1.79 | $15.29 |
| January 1987 | $1.52 | $13.02 |
| December 1986 | $1.31 | $11.16 |
| November 1986 | $1.22 | $10.43 |
| October 1986 | $1.28 | $10.95 |
| September 1986 | $1.19 | $10.12 |
| August 1986 | $1.42 | $12.09 |
| July 1986 | $1.33 | $11.36 |
| June 1986 | $1.70 | $14.46 |
| May 1986 | $1.40 | $11.98 |
| April 1986 | $1.57 | $13.43 |
| March 1986 | $1.67 | $14.26 |
| February 1986 | $1.53 | $13.09 |
| January 1986 | $1.32 | $11.30 |
| December 1985 | $1.28 | $10.95 |
| November 1985 | $1.21 | $10.33 |
| October 1985 | $1.06 | $9.09 |
| September 1985 | $0.99 | $8.44 |
| August 1985 | $1.07 | $9.16 |
| July 1985 | $0.96 | $8.16 |
| June 1985 | $0.86 | $7.34 |
| May 1985 | $0.79 | $6.75 |
| April 1985 | $0.83 | $7.09 |
IIIN
Price: $33.67
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 10.43%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 31.28
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 160669
Ebitda: 46.0 millionMarket Capitalization: 718.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 9.43%
DGR5: -12.64%
DGR10: 30.00%