NYSE · IIIN · stock
Insteel Industries INC (IIIN) stock price history
Every NYSE trading session of Insteel Industries INC from Mar 17, 1992 to Nov 11, 2026: 8,569 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IIIN adjusted close, 1992 to 2026
- $38.27
- All time high, 2025
- $38.37
- 52 week high, $24.32 low
- 8,569
- Daily sessions since 1992
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.
IIIN key facts
- Insteel Industries INC (IIIN) closed at $27.95 on Nov 11, 2026 on NYSE.
- IIIN's all time high close is $38.27, set on Jul 10, 2025; its all time low close is $0.0883 on Feb 13, 2002.
- IIIN's 52 week range is $24.32 to $38.37.
- IIIN returned -9.1% over the year to Nov 11, 2026 and -16.5% over five years.
- Over ten years IIIN returned +26%, +2.3% a year compounded.
- IIIN's deepest drawdown was -96.6% from Jun 4, 1993 to Feb 13, 2002.
- DataCedar holds 8,569 daily sessions of IIIN history from Mar 17, 1992 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IIIN price chart, 1992 to 2026
IIIN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -14.6% |
| 6 months | +3.6% |
| Year to date | -13.2% |
| 1 year | -9.1% |
| 3 years | +9.0% |
| 5 years | -16.5% |
| 10 years | +25.9% |
| Since Mar 17, 1992 | +1,362% |
| Compound annual growth, 34.7 years | +8.0% |
IIIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.27 on Jul 10, 2025
- All time low close
- $0.0883 on Feb 13, 2002
- 52 week high
- $38.37 on Feb 26, 2026
- 52 week low
- $24.32 on Apr 21, 2026
- Deepest drawdown
- -96.6% from Jun 4, 1993 to Feb 13, 2002, recovered Jul 16, 2004
- Best single session
- +81.8% on Feb 24, 2004
- Worst single session
- -47.6% on Feb 19, 2004
- Volatility, 1 year annualised
- 41.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1992
- 14.6×
- Best calendar year
- 2004, +2,076%
- Worst calendar year
- 2000, -81%
IIIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Mar 17, 1992; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.75 | $38.37 | $24.32 | $27.95 | -11.6% | 47.4M | 217 |
| 2025 | $26.21 | $40.17 | $21.68 | $31.61 | +21.5% | 36.3M | 250 |
| 2024 | $35.10 | $35.65 | $24.87 | $26.01 | -26.8% | 28M | 252 |
| 2023 | $23.87 | $36.53 | $21.91 | $35.52 | +50.0% | 24.9M | 250 |
| 2022 | $31.93 | $38.18 | $19.25 | $23.68 | -25.6% | 31.5M | 251 |
| 2021 | $17.03 | $35.40 | $16.86 | $31.84 | +88.3% | 25M | 252 |
| 2020 | $15.42 | $18.89 | $7.11 | $16.91 | +10.9% | 23.9M | 253 |
| 2019 | $16.87 | $18.07 | $12.37 | $15.25 | -11.0% | 29.5M | 251 |
| 2018 | $20.06 | $30.84 | $15.69 | $17.13 | -13.9% | 31.9M | 251 |
| 2017 | $24.34 | $26.51 | $15.72 | $19.91 | -17.4% | 38.6M | 251 |
| 2016 | $13.40 | $28.00 | $12.20 | $24.10 | +76.7% | 51.8M | 252 |
| 2015 | $14.72 | $16.05 | $9.10 | $13.64 | -6.7% | 15.3M | 252 |
| 2014 | $13.72 | $15.40 | $11.04 | $14.61 | +4.3% | 15.3M | 251 |
| 2013 | $7.91 | $14.28 | $7.42 | $14.01 | +83.4% | 16.2M | 252 |
| 2012 | $6.69 | $8.15 | $5.31 | $7.64 | +17.2% | 11.4M | 246 |
| 2011 | $7.42 | $8.88 | $5.19 | $6.52 | -11.1% | 17.3M | 250 |
| 2010 | $7.62 | $7.75 | $4.51 | $7.33 | -2.8% | 22.7M | 252 |
| 2009 | $6.47 | $7.91 | $2.72 | $7.54 | +16.7% | 38.1M | 252 |
| 2008 | $6.42 | $11.12 | $4.00 | $6.46 | +0.4% | 62.4M | 253 |
| 2007 | $9.87 | $12.62 | $5.48 | $6.44 | -33.6% | 61.7M | 250 |
| 2006 | $4.41 | $16.27 | $4.40 | $9.69 | +116.0% | 121.8M | 250 |
| 2005 | $4.99 | $5.35 | $2.18 | $4.49 | -7.1% | 38.8M | 251 |
| 2004 | $0.2087 | $5.86 | $0.1472 | $4.83 | +2,076% | 47.4M | 243 |
| 2003 | $0.2408 | $0.2809 | $0.1472 | $0.2221 | +1.2% | 4.3M | 218 |
| 2002 | $0.1686 | $0.2809 | $0.0722 | $0.2194 | +34.4% | 4.8M | 223 |
| 2001 | $0.4850 | $0.9030 | $0.1338 | $0.1632 | -63.9% | 6M | 226 |
| 2000 | $2.34 | $2.39 | $0.2508 | $0.4515 | -80.8% | 7.6M | 240 |
| 1999 | $1.24 | $2.53 | $1.23 | $2.35 | +91.8% | 4.5M | 230 |
| 1998 | $1.68 | $2.05 | $0.9640 | $1.23 | -26.1% | 4M | 252 |
| 1997 | $2.11 | $2.25 | $1.51 | $1.66 | -20.1% | 5.1M | 253 |
| 1996 | $1.56 | $2.17 | $1.47 | $2.08 | +33.5% | 4.8M | 254 |
| 1995 | $1.59 | $1.98 | $1.43 | $1.56 | -0.4% | 5.6M | 252 |
| 1994 | $2.35 | $2.59 | $1.51 | $1.56 | -32.7% | 5M | 250 |
| 1993 | $2.49 | $2.69 | $1.83 | $2.32 | -8.8% | 4.8M | 248 |
| 1992 | $1.91 | $2.76 | $1.82 | $2.54 | n/a | 3.2M | 191 |
IIIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $27.95 | -1.8% |
| October 2026 | $28.45 | -2.3% |
| September 2026 | $29.13 | -3.2% |
| August 2026 | $30.10 | -1.8% |
| July 2026 | $30.65 | +1.5% |
| June 2026 | $30.20 | +10.0% |
| May 2026 | $27.46 | +5.0% |
| April 2026 | $26.15 | -22.1% |
| March 2026 | $33.58 | -9.8% |
| February 2026 | $37.21 | +12.5% |
| January 2026 | $33.07 | +4.6% |
| December 2025 | $31.61 | +3.6% |
About the IIIN data
Daily bars. 8,569 sessions from Mar 17, 1992 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AIIIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IH iHuman Inc.
- IHG Intercontinental Hotels Group PLC /New/
- IHS IHS Holding Ltd
- IIF Morgan Stanley India Investment Fund, INC.
- IIM Invesco Value Municipal Income Trust
- IIPR Innovative Industrial Properties INC
- IIPR$A Innovative Industrial Properties, Inc. 9.00% Series A Cumulative Redeemable Preferred Stock
- IIPR$B Innovative Industrial Properties, Inc. 9.25% Series B Cumulative Redeemable Preferred Stock
Common questions
IIIN share price history
