Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	22.33	22.33	21.67	21.96	21.96	-0.63%	20,026
Jul 17, 2025	22.25	22.39	21.92	22.10	22.10	1.42%	31,036
Jul 16, 2025	21.97	22.03	21.50	21.79	21.79	0.14%	30,428
Jul 15, 2025	22.20	22.20	21.69	21.76	21.76	-2.03%	24,465
Jul 14, 2025	22.00	22.22	21.90	22.21	22.21	1.05%	17,946
Jul 11, 2025	21.89	22.08	21.73	21.98	21.98	-0.86%	23,560
Jul 10, 2025	22.20	22.40	21.97	22.17	22.17	-0.40%	31,109
Jul 9, 2025	22.25	22.46	21.97	22.26	22.26	0.41%	32,565
Jul 8, 2025	22.38	22.44	22.01	22.17	22.17	0.68%	45,135
Jul 7, 2025	22.43	22.61	21.88	22.02	22.02	-1.83%	33,980
Jul 3, 2025	21.86	22.58	21.86	22.43	22.43	2.80%	21,189
Jul 2, 2025	20.89	21.99	20.56	21.82	21.82	6.75%	110,576
Jul 1, 2025	19.50	20.52	19.17	20.44	20.44	5.80%	320,364
Jun 30, 2025	19.87	19.99	19.32	19.32	19.32	-2.37%	15,776
Jun 27, 2025	19.19	19.85	19.00	19.79	19.68	3.40%	80,165
Jun 26, 2025	19.00	19.21	18.86	19.14	19.03	0.74%	21,624
Jun 25, 2025	19.16	19.19	18.58	19.00	18.89	-1.14%	19,072
Jun 24, 2025	18.97	19.34	18.92	19.22	19.11	2.07%	19,483
Jun 23, 2025	18.45	19.06	18.28	18.83	18.72	2.84%	26,204
Jun 20, 2025	18.43	18.76	18.13	18.31	18.21	0.27%	46,037
Jun 18, 2025	17.96	18.36	17.89	18.26	18.16	1.44%	17,139
Jun 17, 2025	18.28	18.52	17.98	18.00	17.90	-2.54%	14,647
Jun 16, 2025	18.09	18.65	18.09	18.47	18.37	0.38%	17,181
Jun 13, 2025	19.01	19.01	18.25	18.40	18.30	-4.17%	16,399
Jun 12, 2025	19.15	19.39	18.96	19.20	19.09	-0.67%	18,400
Jun 11, 2025	19.51	19.51	19.30	19.33	19.22	-0.72%	20,934
Jun 10, 2025	19.39	19.67	19.39	19.47	19.36	1.20%	17,992
Jun 9, 2025	19.40	19.40	19.11	19.24	19.13	-0.47%	21,789
Jun 6, 2025	18.92	19.36	18.66	19.33	19.22	3.65%	15,303
Jun 5, 2025	18.83	18.91	18.49	18.65	18.54	-0.80%	15,142
Jun 4, 2025	18.97	18.97	18.56	18.80	18.69	-0.95%	18,670
Jun 3, 2025	18.63	19.09	18.63	18.98	18.87	1.71%	15,478
Jun 2, 2025	18.87	18.87	18.56	18.66	18.55	-1.84%	29,960
May 30, 2025	18.81	19.11	18.58	19.01	18.90	0.16%	42,924
May 29, 2025	18.78	19.03	18.57	18.98	18.87	1.17%	12,477
May 28, 2025	19.13	19.13	18.75	18.76	18.65	-2.60%	15,480
May 27, 2025	19.18	19.46	18.93	19.26	19.15	2.88%	11,475
May 23, 2025	18.52	19.08	18.45	18.72	18.61	0.54%	18,285
May 22, 2025	18.83	19.07	18.62	18.62	18.52	-1.32%	24,350
May 21, 2025	19.23	19.43	18.79	18.87	18.76	-2.48%	26,894
May 20, 2025	19.75	19.75	19.30	19.35	19.24	-1.07%	11,732
May 19, 2025	19.27	19.65	19.27	19.56	19.45	0.98%	16,496
May 16, 2025	19.65	19.97	19.36	19.37	19.26	-1.42%	15,836
May 15, 2025	19.51	19.74	19.51	19.65	19.54	1.03%	10,438
May 14, 2025	19.63	19.75	19.45	19.45	19.34	-1.47%	10,995
May 13, 2025	19.62	20.07	19.62	19.74	19.63	0.05%	15,097
May 12, 2025	19.96	20.38	19.65	19.73	19.62	0.66%	33,062
May 9, 2025	19.48	19.68	19.45	19.60	19.49	1.34%	28,876
May 8, 2025	19.53	19.67	19.19	19.34	19.23	-0.97%	13,300
May 7, 2025	19.48	19.74	19.33	19.53	19.42	1.24%	22,440