Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.29	30.43	29.88	30.31	30.31	0.73%	345,730
Aug 20, 2026	29.72	30.15	29.50	30.09	30.09	0.80%	118,978
Aug 19, 2026	30.88	30.90	29.84	29.85	29.85	-3.24%	103,686
Aug 18, 2026	30.96	31.02	30.68	30.85	30.85	-0.19%	92,457
Aug 17, 2026	30.91	31.20	30.77	30.91	30.91	-0.13%	103,028
Aug 14, 2026	30.88	31.11	30.76	30.95	30.95	0.36%	63,564
Aug 13, 2026	30.96	31.27	30.81	30.84	30.84	0.29%	84,982
Aug 12, 2026	30.30	30.89	30.21	30.75	30.75	1.55%	211,553
Aug 11, 2026	29.94	30.32	29.92	30.28	30.28	1.51%	91,196
Aug 10, 2026	29.76	30.23	29.74	29.83	29.83	-0.77%	79,013
Aug 7, 2026	30.22	30.22	29.88	30.06	30.06	-0.20%	87,731
Aug 6, 2026	30.68	30.68	30.05	30.12	30.12	-1.28%	82,425
Aug 5, 2026	30.60	30.62	30.25	30.51	30.51	-0.13%	88,210
Aug 4, 2026	30.26	30.73	30.01	30.55	30.55	1.33%	114,360
Aug 3, 2026	30.27	30.72	29.93	30.15	30.15	0.10%	158,871
Jul 31, 2026	29.96	30.36	29.73	30.12	30.12	0.97%	155,327
Jul 30, 2026	29.93	29.98	29.51	29.83	29.83	0.10%	120,177
Jul 29, 2026	30.19	30.32	29.74	29.80	29.80	-1.13%	154,214
Jul 28, 2026	30.19	30.75	30.12	30.14	30.14	-0.07%	242,777
Jul 27, 2026	30.00	30.46	30.00	30.16	30.16	1.00%	177,507
Jul 24, 2026	29.47	30.17	29.30	29.86	29.86	1.84%	162,161
Jul 23, 2026	29.38	29.47	29.15	29.32	29.32	-0.74%	176,136
Jul 22, 2026	29.91	29.91	29.28	29.54	29.54	-1.07%	199,680
Jul 21, 2026	29.66	30.34	29.50	29.86	29.86	0.91%	213,104
Jul 20, 2026	29.61	29.68	28.53	29.59	29.59	-0.94%	354,143
Jul 17, 2026	29.99	30.05	29.57	29.87	29.87	-1.09%	237,557
Jul 16, 2026	29.32	30.38	29.14	30.20	30.20	3.53%	298,675
Jul 15, 2026	29.23	29.54	29.13	29.17	29.17	-0.03%	216,379
Jul 14, 2026	29.68	29.75	29.09	29.18	29.18	-1.82%	223,841
Jul 13, 2026	29.82	30.07	29.26	29.72	29.72	0.58%	235,535
Jul 10, 2026	29.11	29.55	29.00	29.55	29.55	2.00%	325,490
Jul 9, 2026	28.74	29.14	28.74	28.97	28.97	0.91%	146,396
Jul 8, 2026	29.10	29.23	28.66	28.71	28.71	-1.64%	203,297
Jul 7, 2026	29.27	29.57	29.09	29.19	29.19	-0.14%	156,865
Jul 6, 2026	29.49	29.83	29.20	29.23	29.23	-0.88%	120,965
Jul 2, 2026	30.26	30.50	29.35	29.49	29.49	-2.38%	151,401
Jul 1, 2026	29.97	30.48	29.95	30.21	30.21	0.83%	330,564
Jun 30, 2026	29.80	30.10	29.68	29.96	29.96	0.64%	284,191
Jun 29, 2026	29.80	29.94	29.47	29.89	29.77	0.03%	183,634
Jun 26, 2026	29.58	30.10	29.39	29.88	29.76	1.43%	565,564
Jun 25, 2026	29.91	30.09	29.32	29.46	29.34	-1.70%	157,707
Jun 24, 2026	29.95	30.16	29.75	29.97	29.85	0.30%	298,588
Jun 23, 2026	29.70	29.98	29.50	29.88	29.76	1.08%	385,427
Jun 22, 2026	29.84	30.42	29.44	29.56	29.44	-0.94%	158,389
Jun 18, 2026	29.74	30.68	29.34	29.84	29.72	2.33%	521,916
Jun 17, 2026	29.61	30.12	29.01	29.16	29.04	-1.35%	142,288
Jun 16, 2026	29.69	30.31	29.51	29.56	29.44	0.27%	132,620
Jun 15, 2026	30.34	30.50	29.35	29.48	29.36	-2.22%	136,839
Jun 12, 2026	29.78	30.22	29.78	30.15	30.03	1.24%	227,420
Jun 11, 2026	29.63	29.88	29.28	29.78	29.66	0.68%	146,075