Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.19	30.32	29.74	29.80	29.80	-1.13%	154,213
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%	162,159
Jul 23, 2026	29.38	29.47	29.15	29.32	29.32	-0.74%	176,135
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
Jun 10, 2026	29.49	29.80	29.36	29.58	29.46	0.96%	151,856
Jun 9, 2026	29.12	29.87	29.12	29.30	29.18	1.03%	290,238
Jun 8, 2026	29.14	29.43	28.82	29.00	28.88	-0.10%	113,906
Jun 5, 2026	28.62	29.27	28.56	29.03	28.91	1.40%	284,371
Jun 4, 2026	28.15	28.72	28.15	28.63	28.51	2.65%	168,503
Jun 3, 2026	28.28	28.71	27.87	27.89	27.78	-1.90%	96,915
Jun 2, 2026	28.03	28.84	28.01	28.43	28.32	1.32%	103,016
Jun 1, 2026	28.10	28.84	27.82	28.06	27.95	-0.71%	128,774
May 29, 2026	28.14	28.48	28.10	28.26	28.15	-0.07%	78,664
May 28, 2026	28.36	28.47	28.03	28.28	28.17	-0.11%	90,018
May 27, 2026	28.69	28.85	28.18	28.31	28.20	-0.94%	174,083
May 26, 2026	28.61	29.12	28.25	28.58	28.47	0.07%	142,358
May 22, 2026	28.84	29.00	28.43	28.56	28.45	-0.07%	126,797
May 21, 2026	28.62	28.74	28.23	28.58	28.47	0.28%	259,815
May 20, 2026	28.19	28.82	28.00	28.50	28.39	1.86%	176,271
May 19, 2026	28.00	28.14	27.82	27.98	27.87	-0.07%	140,349
May 18, 2026	27.79	28.16	27.79	28.00	27.89	1.05%	80,491