Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	26.71	27.17	26.71	26.93	26.93	1.01%	40,882
Jan 13, 2026	26.81	27.10	26.60	26.66	26.66	-0.30%	38,774
Jan 12, 2026	26.76	26.97	26.65	26.74	26.74	-0.59%	38,216
Jan 9, 2026	27.25	27.37	26.83	26.90	26.90	-1.03%	46,098
Jan 8, 2026	26.67	27.59	26.67	27.18	27.18	1.80%	41,866
Jan 7, 2026	26.89	26.93	26.50	26.70	26.70	-0.56%	42,119
Jan 6, 2026	26.66	26.97	26.53	26.85	26.85	0.22%	84,031
Jan 5, 2026	26.21	27.25	26.20	26.79	26.79	2.21%	40,190
Jan 2, 2026	26.84	26.85	26.16	26.21	26.21	-1.91%	67,511
Dec 31, 2025	26.87	26.90	26.61	26.72	26.72	-0.67%	58,211
Dec 30, 2025	27.10	27.10	26.85	26.90	26.79	-0.37%	47,584
Dec 29, 2025	27.18	27.44	26.89	27.00	26.89	-0.99%	48,714
Dec 26, 2025	27.64	27.64	27.16	27.27	27.16	-0.11%	33,715
Dec 24, 2025	27.29	27.55	27.25	27.30	27.19	0.18%	18,991
Dec 23, 2025	27.36	27.65	27.25	27.25	27.14	-0.40%	31,772
Dec 22, 2025	27.41	27.69	27.04	27.36	27.25	-0.18%	70,381
Dec 19, 2025	27.67	27.85	27.29	27.41	27.30	-0.98%	51,792
Dec 18, 2025	27.82	27.90	27.61	27.68	27.57	0.62%	53,483
Dec 17, 2025	27.54	27.95	27.29	27.51	27.40	-0.36%	63,775
Dec 16, 2025	27.22	27.66	27.05	27.61	27.50	1.43%	41,935
Dec 15, 2025	27.16	27.35	27.10	27.22	27.11	0.15%	35,135
Dec 12, 2025	27.26	27.42	27.04	27.18	27.07	0.15%	28,005
Dec 11, 2025	26.84	27.22	26.70	27.14	27.03	1.12%	80,159
Dec 10, 2025	26.25	27.10	26.25	26.84	26.73	1.74%	91,414
Dec 9, 2025	26.14	26.70	26.04	26.38	26.27	0.80%	34,917
Dec 8, 2025	26.28	26.62	26.16	26.17	26.06	0.54%	22,152
Dec 5, 2025	26.00	26.22	25.64	26.03	25.92	-0.38%	30,484
Dec 4, 2025	25.40	26.33	25.21	26.13	26.02	3.16%	88,092
Dec 3, 2025	24.86	25.34	24.80	25.33	25.23	1.97%	41,357