Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.06	27.10	26.50	26.82	26.82	-0.70%	107,324
Mar 26, 2026	26.85	27.22	26.85	27.01	27.01	-0.26%	84,393
Mar 25, 2026	27.37	27.63	26.84	27.08	27.08	-0.18%	103,367
Mar 24, 2026	27.12	27.41	26.89	27.13	27.13	0.07%	111,838
Mar 23, 2026	27.16	27.87	26.98	27.11	27.11	2.22%	254,099
Mar 20, 2026	26.94	27.41	26.27	26.52	26.52	-1.38%	819,298
Mar 19, 2026	26.53	27.34	26.40	26.89	26.89	0.86%	176,662
Mar 18, 2026	26.89	27.22	26.31	26.66	26.66	-1.44%	184,246
Mar 17, 2026	27.10	27.65	26.90	27.05	27.05	0.82%	230,318
Mar 16, 2026	26.75	27.34	26.75	26.83	26.83	0.86%	132,845
Mar 13, 2026	27.00	27.49	26.25	26.60	26.60	-0.89%	104,442
Mar 12, 2026	26.65	27.03	26.20	26.84	26.84	-0.81%	102,797
Mar 11, 2026	27.50	27.63	26.94	27.06	27.06	-1.99%	74,784
Mar 10, 2026	27.21	28.06	27.19	27.61	27.61	0.91%	111,855
Mar 9, 2026	27.19	27.63	26.60	27.36	27.36	-0.80%	144,156
Mar 6, 2026	27.29	27.79	26.99	27.58	27.58	-1.04%	121,571
Mar 5, 2026	28.00	28.18	27.52	27.87	27.87	-1.24%	100,552
Mar 4, 2026	28.28	28.41	28.05	28.22	28.22	0.46%	111,205
Mar 3, 2026	27.96	28.29	27.61	28.09	28.09	-0.81%	89,684
Mar 2, 2026	27.90	28.67	27.84	28.32	28.32	0.32%	103,289
Feb 27, 2026	28.80	28.92	28.08	28.23	28.23	-3.16%	139,756
Feb 26, 2026	29.22	29.63	28.86	29.15	29.15	0.31%	102,379
Feb 25, 2026	28.75	29.30	28.60	29.06	29.06	1.96%	118,263
Feb 24, 2026	28.82	29.00	28.49	28.50	28.50	-0.94%	69,999
Feb 23, 2026	29.55	30.08	28.31	28.77	28.77	-2.44%	150,002
Feb 20, 2026	29.43	29.73	29.17	29.49	29.49	0.17%	100,431
Feb 19, 2026	29.25	29.65	28.85	29.44	29.44	-0.27%	129,898
Feb 18, 2026	30.03	30.49	29.33	29.52	29.52	-1.93%	104,602
Feb 17, 2026	29.98	30.43	29.85	30.10	30.10	0.77%	183,865
Feb 13, 2026	29.51	30.16	29.30	29.87	29.87	1.39%	245,688
Feb 12, 2026	29.73	29.77	28.79	29.46	29.46	-0.27%	192,264
Feb 11, 2026	29.79	30.18	29.46	29.54	29.54	-0.54%	84,276
Feb 10, 2026	29.91	30.25	29.48	29.70	29.70	-0.87%	111,262
Feb 9, 2026	29.93	30.39	29.75	29.96	29.96	-0.50%	112,386
Feb 6, 2026	29.95	30.31	29.91	30.11	30.11	1.52%	143,598
Feb 5, 2026	29.52	29.98	29.40	29.66	29.66	0.51%	130,343
Feb 4, 2026	29.61	30.35	29.43	29.51	29.51	0.31%	93,815
Feb 3, 2026	29.54	29.93	29.05	29.42	29.42	-0.07%	90,913
Feb 2, 2026	28.62	29.72	28.62	29.44	29.44	3.48%	138,721
Jan 30, 2026	28.33	28.73	28.08	28.45	28.45	0.85%	103,878
Jan 29, 2026	27.96	28.44	27.92	28.21	28.21	1.58%	92,101
Jan 28, 2026	28.01	29.06	27.73	27.77	27.77	-0.47%	109,037
Jan 27, 2026	28.15	28.44	27.87	27.90	27.90	-0.96%	95,763
Jan 26, 2026	28.11	31.77	27.87	28.17	28.17	0.79%	41,210
Jan 23, 2026	28.79	28.79	27.91	27.95	27.95	-1.06%	50,936
Jan 22, 2026	28.10	28.78	28.10	28.25	28.25	1.11%	56,845
Jan 21, 2026	27.38	28.29	27.38	27.94	27.94	2.68%	118,091
Jan 20, 2026	27.30	27.62	27.18	27.21	27.21	-1.31%	47,262
Jan 16, 2026	27.60	27.84	27.50	27.57	27.57	-0.18%	41,310
Jan 15, 2026	27.04	27.83	27.04	27.62	27.62	2.56%	58,499