Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.14	20.57	19.95	20.39	20.39	1.32%	16,192
Jan 17, 2025	19.84	20.15	19.64	20.12	20.12	1.82%	26,856
Jan 16, 2025	19.84	19.84	19.37	19.76	19.76	-1.20%	23,445
Jan 15, 2025	20.17	20.17	19.77	20.00	20.00	1.78%	11,680
Jan 14, 2025	19.35	19.82	19.32	19.65	19.65	1.97%	25,487
Jan 13, 2025	18.56	19.28	18.53	19.27	19.27	3.16%	29,222
Jan 10, 2025	19.28	19.28	18.50	18.68	18.68	-4.94%	23,299
Jan 8, 2025	19.82	19.92	19.45	19.65	19.65	-1.50%	35,060
Jan 7, 2025	20.67	20.67	19.47	19.95	19.95	-3.06%	49,418
Jan 6, 2025	21.20	21.28	20.57	20.58	20.58	-3.06%	41,857
Jan 3, 2025	21.20	21.41	20.76	21.23	21.23	-0.05%	55,194
Jan 2, 2025	21.99	22.05	21.24	21.24	21.24	-3.28%	18,748
Dec 31, 2024	22.27	22.27	21.83	21.96	21.96	-0.99%	29,462
Dec 30, 2024	21.97	22.39	21.96	22.18	22.07	0.91%	15,134
Dec 27, 2024	22.11	22.11	21.66	21.98	21.88	-1.26%	16,382
Dec 26, 2024	21.96	22.27	21.96	22.26	22.15	0.09%	9,238
Dec 24, 2024	21.80	22.62	21.80	22.24	22.13	1.97%	15,863
Dec 23, 2024	22.17	22.36	21.77	21.81	21.71	-2.46%	19,200
Dec 20, 2024	21.63	22.50	21.42	22.36	22.25	2.47%	99,827
Dec 19, 2024	22.32	22.51	21.77	21.82	21.72	-0.59%	30,568
Dec 18, 2024	23.00	23.22	21.88	21.95	21.85	-4.61%	58,527
Dec 17, 2024	23.24	23.25	22.84	23.01	22.90	-1.03%	19,222
Dec 16, 2024	23.00	23.27	22.73	23.25	23.14	0.87%	24,326
Dec 13, 2024	23.17	23.17	22.61	23.05	22.94	-0.99%	22,970
Dec 12, 2024	23.05	23.29	22.79	23.28	23.17	0.43%	30,835
Dec 11, 2024	23.56	23.57	23.16	23.18	23.07	-0.94%	59,237
Dec 10, 2024	23.40	23.60	23.30	23.40	23.29	-	22,316
Dec 9, 2024	23.66	23.66	23.36	23.40	23.29	-0.97%	22,017
Dec 6, 2024	23.84	23.84	23.50	23.63	23.52	-0.76%	22,123
Dec 5, 2024	23.64	24.00	23.58	23.81	23.70	0.72%	26,558
Dec 4, 2024	23.74	23.79	23.57	23.64	23.53	0.25%	22,148
Dec 3, 2024	23.75	23.75	23.42	23.58	23.47	-1.01%	24,099
Dec 2, 2024	23.59	24.05	23.59	23.82	23.71	-	35,108
Nov 29, 2024	24.25	24.25	23.76	23.82	23.71	-1.45%	15,866
Nov 27, 2024	24.49	24.53	24.11	24.17	24.06	-1.15%	17,842
Nov 26, 2024	24.40	24.68	23.65	24.45	24.33	0.37%	37,638
Nov 25, 2024	24.00	24.81	24.00	24.36	24.24	2.27%	61,568
Nov 22, 2024	23.39	23.88	23.23	23.82	23.71	1.84%	29,316
Nov 21, 2024	23.38	23.75	23.30	23.39	23.28	0.43%	18,073
Nov 20, 2024	23.33	23.33	22.87	23.29	23.18	0.56%	34,474
Nov 19, 2024	23.07	23.27	23.04	23.16	23.05	-0.73%	29,815
Nov 18, 2024	23.63	23.67	23.33	23.33	23.22	-1.10%	13,775
Nov 15, 2024	23.34	23.59	23.00	23.59	23.48	1.64%	25,132
Nov 14, 2024	23.59	23.59	22.78	23.21	23.10	-1.90%	25,933
Nov 13, 2024	23.72	24.26	23.58	23.66	23.55	-0.13%	30,925
Nov 12, 2024	23.95	24.04	23.54	23.69	23.58	-0.50%	36,853
Nov 11, 2024	23.50	23.96	23.50	23.81	23.70	2.81%	15,355
Nov 8, 2024	23.07	23.31	22.92	23.16	23.05	1.45%	21,786
Nov 7, 2024	23.33	23.70	22.83	22.83	22.72	-4.08%	28,531
Nov 6, 2024	22.05	24.00	21.28	23.80	23.69	13.01%	150,242
Nov 5, 2024	20.99	21.12	20.69	21.06	20.96	1.20%	27,364
Nov 4, 2024	20.83	20.88	20.63	20.81	20.71	-	29,699
Nov 1, 2024	20.90	20.99	20.66	20.81	20.71	-0.29%	29,603
Oct 31, 2024	21.37	21.46	20.75	20.87	20.77	-1.65%	59,341
Oct 30, 2024	21.09	21.58	21.09	21.22	21.12	0.95%	33,555
Oct 29, 2024	21.17	21.29	20.84	21.02	20.92	-0.99%	52,055
Oct 28, 2024	20.84	21.35	20.75	21.23	21.13	3.56%	27,293
Oct 25, 2024	20.62	20.68	20.48	20.50	20.40	-0.68%	21,800
Oct 24, 2024	21.01	21.01	20.50	20.64	20.54	-0.82%	14,276
Oct 23, 2024	20.30	20.85	20.22	20.81	20.71	3.17%	40,742
Oct 22, 2024	20.00	20.35	19.98	20.17	20.07	1.41%	15,314
Oct 21, 2024	21.00	21.03	19.83	19.89	19.80	-2.60%	47,994
Oct 18, 2024	20.75	20.94	20.19	20.42	20.32	-1.21%	22,782
Oct 17, 2024	20.79	20.79	20.22	20.67	20.57	0.83%	38,757
Oct 16, 2024	20.70	20.95	20.44	20.50	20.40	0.34%	32,215
Oct 15, 2024	19.89	20.63	19.74	20.43	20.33	2.97%	43,776
Oct 14, 2024	19.75	19.99	19.75	19.84	19.75	0.66%	25,674
Oct 11, 2024	19.00	19.71	19.00	19.71	19.62	3.41%	23,990
Oct 10, 2024	19.00	19.11	18.86	19.06	18.97	0.21%	20,884
Oct 9, 2024	18.77	19.26	18.77	19.02	18.93	0.42%	27,849
Oct 8, 2024	19.19	19.38	18.91	18.94	18.85	-	25,216
Oct 7, 2024	18.88	19.07	18.77	18.94	18.85	0.16%	12,009
Oct 4, 2024	18.62	19.00	18.62	18.91	18.82	2.83%	27,265
Oct 3, 2024	18.63	18.80	18.17	18.39	18.30	-1.76%	54,310
Oct 2, 2024	18.89	19.03	18.71	18.72	18.63	-0.43%	25,365
Oct 1, 2024	19.41	19.41	18.63	18.80	18.71	-3.09%	59,176
Sep 30, 2024	19.25	19.58	19.15	19.40	19.31	-0.15%	49,643
Sep 27, 2024	18.82	19.45	18.82	19.43	19.23	2.26%	45,997
Sep 26, 2024	19.07	19.24	18.84	19.00	18.81	0.26%	33,321
Sep 25, 2024	19.12	19.25	18.71	18.95	18.76	-0.58%	45,859
Sep 24, 2024	19.30	19.31	19.06	19.06	18.87	-1.29%	25,358
Sep 23, 2024	19.58	19.65	19.00	19.31	19.12	-1.48%	39,528
Sep 20, 2024	18.92	19.96	18.76	19.60	19.40	2.62%	165,992
Sep 19, 2024	19.01	19.15	18.82	19.10	18.91	2.14%	17,938
Sep 18, 2024	18.58	19.02	18.30	18.70	18.51	0.43%	33,433
Sep 17, 2024	18.70	19.00	18.61	18.62	18.43	0.27%	24,982
Sep 16, 2024	18.43	18.59	18.19	18.57	18.38	1.25%	13,298
Sep 13, 2024	17.88	18.34	17.88	18.34	18.15	3.91%	20,282
Sep 12, 2024	17.78	17.79	17.57	17.65	17.47	0.11%	13,897
Sep 11, 2024	17.94	17.94	17.39	17.63	17.45	-2.49%	36,379
Sep 10, 2024	17.86	18.09	17.66	18.08	17.90	1.52%	30,968
Sep 9, 2024	17.86	17.98	17.72	17.81	17.63	-0.11%	22,612
Sep 6, 2024	18.17	18.17	17.80	17.83	17.65	-1.87%	27,977
Sep 5, 2024	18.45	18.45	17.85	18.17	17.99	-1.46%	25,107
Sep 4, 2024	18.45	18.67	18.39	18.44	18.25	-1.34%	20,117
Sep 3, 2024	18.51	18.69	18.37	18.69	18.50	0.38%	44,072
Aug 30, 2024	18.66	18.66	18.43	18.62	18.43	0.22%	16,453
Aug 29, 2024	18.59	18.66	18.39	18.58	18.39	0.22%	53,598
Aug 28, 2024	18.85	18.90	18.34	18.54	18.35	0.54%	26,995
Aug 27, 2024	18.71	18.71	18.19	18.44	18.25	-2.18%	43,102