Insteel Industries, Inc.
IIINNYSEIndustrials● Active
$28.12
$-0.32(-1.13%)
Market Cap$546462906
P/E Ratio—
52W High$41.64
52W Low$24.35
Insteel Industries, Inc.（IIIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iiin · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.70
May 4, 2022
-41.0% from here
5-Year Low5Y
$22.49
Apr 7, 2025
+25.2% from low
IPO Priceadj.
$4.26
Mar 17, 1992
+560.8% since IPO
1 Year Ago
$36.31
Jun 9, 2025
-22.5% in 1Y
5 Years Ago
$34.17
Jun 8, 2021
-17.6% in 5Y
10 Years Ago
$28.66
Jun 8, 2016
-1.8% in 10Y
Historical Price Data · IIIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.38 | $28.41 | $27.82 | $27.82 | $27.82 | 83K | -1.99% |
| Jun 5, 2026 | $28.93 | $29.08 | $28.44 | $28.44 | $28.44 | 183K | -1.69% |
| Jun 4, 2026 | $28.65 | $28.79 | $28.40 | $28.78 | $28.78 | 186K | +0.45% |
| Jun 3, 2026 | $28.15 | $28.49 | $28.05 | $28.24 | $28.24 | 185K | +0.32% |
| Jun 2, 2026 | $27.43 | $28.31 | $27.43 | $28.15 | $28.15 | 148K | +2.62% |
| Jun 1, 2026 | $27.31 | $27.54 | $26.76 | $27.46 | $27.46 | 221K | +0.55% |
| May 29, 2026 | $27.68 | $27.96 | $26.91 | $27.49 | $27.49 | 649K | -0.69% |
| May 28, 2026 | $27.43 | $27.84 | $27.35 | $27.58 | $27.58 | 190K | +0.55% |
| May 27, 2026 | $27.49 | $28.00 | $27.40 | $27.71 | $27.71 | 114K | +0.80% |
| May 26, 2026 | $26.81 | $27.71 | $26.80 | $27.44 | $27.44 | 184K | +2.35% |
| May 22, 2026 | $26.21 | $26.59 | $25.83 | $26.58 | $26.58 | 171K | +1.41% |
| May 21, 2026 | $25.59 | $26.23 | $25.42 | $26.21 | $26.21 | 172K | +2.42% |
| May 20, 2026 | $24.63 | $25.87 | $24.51 | $25.86 | $25.86 | 215K | +4.99% |
| May 19, 2026 | $25.30 | $25.44 | $24.48 | $24.48 | $24.48 | 163K | -3.24% |
| May 18, 2026 | $25.50 | $26.14 | $25.50 | $25.57 | $25.57 | 253K | +0.27% |
| May 15, 2026 | $26.56 | $26.82 | $25.52 | $25.69 | $25.69 | 176K | -3.28% |
| May 14, 2026 | $26.93 | $27.31 | $26.55 | $26.75 | $26.75 | 137K | -0.67% |
| May 13, 2026 | $26.31 | $26.60 | $25.91 | $26.59 | $26.59 | 172K | +1.06% |
| May 12, 2026 | $26.73 | $26.79 | $25.88 | $26.26 | $26.26 | 158K | -1.76% |
| May 11, 2026 | $26.97 | $27.25 | $26.73 | $27.00 | $27.00 | 195K | +0.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IIIN
Jan 1 → Dec 31 · 6 years2026-12.6%$31.81 → $27.82
-12.6%
2025+16.3%$27.22 → $31.67
+16.3%
2024-28.6%$37.84 → $27.01
-28.6%
2023+38.0%$27.74 → $38.29
+38.0%
2022-31.1%$39.92 → $27.52
-31.1%
2021+16.2%$34.27 → $39.81
+16.2%
Best Year2023 · +38.0%
Worst Year2022 · -31.1%
Positive Years3 / 6
Avg Annual Return-0.3%
6Y Total Return-18.8%
6Y CAGR~-3.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in IIIN?
If you invested $1,000 in IIIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$982
Total Return-1.8%
CAGR~-0.2% / yr
Profit$-18
Based on Jun 8, 2016 · $28.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Insteel Industries, Inc.（IIIN）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $28.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IIIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IIIN 历史股价FMP 日线复权 OHLCV