Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.27	29.58	29.09	29.41	29.41	1.55%	80,545
Oct 1, 2026	28.96	29.00	28.34	28.96	28.96	0.28%	89,487
Sep 30, 2026	29.09	29.24	28.58	28.88	28.88	-0.59%	183,170
Sep 29, 2026	29.36	29.74	28.83	29.17	29.05	-0.55%	114,046
Sep 28, 2026	29.27	29.54	28.94	29.33	29.21	-0.14%	104,355
Sep 25, 2026	29.41	29.77	29.37	29.37	29.25	-0.10%	95,477
Sep 24, 2026	29.44	29.69	29.15	29.40	29.28	0.14%	99,945
Sep 23, 2026	29.83	29.89	29.31	29.36	29.24	-1.77%	84,440
Sep 22, 2026	30.14	30.39	29.71	29.89	29.77	-0.10%	86,494
Sep 21, 2026	30.22	30.33	29.89	29.92	29.80	-0.63%	89,640
Sep 18, 2026	30.07	30.14	29.82	30.11	29.99	-0.53%	124,698
Sep 17, 2026	30.51	30.51	30.13	30.27	30.15	-0.20%	112,531
Sep 16, 2026	30.85	30.85	29.82	30.33	30.21	-1.43%	73,576
Sep 15, 2026	30.80	30.98	30.60	30.77	30.64	-0.10%	83,230
Sep 14, 2026	30.90	31.27	30.68	30.80	30.67	-0.23%	79,650
Sep 11, 2026	30.93	31.22	30.54	30.87	30.74	0.65%	151,373
Sep 10, 2026	30.39	30.72	30.24	30.67	30.54	0.56%	122,390
Sep 9, 2026	30.52	30.83	30.33	30.50	30.37	-0.46%	78,384
Sep 8, 2026	31.01	31.14	30.61	30.64	30.51	-1.48%	45,149
Sep 4, 2026	30.67	31.23	30.61	31.10	30.97	1.27%	53,479
Sep 3, 2026	30.63	30.95	30.58	30.71	30.58	1.02%	106,578
Sep 2, 2026	29.92	30.57	29.88	30.40	30.27	2.15%	96,206
Sep 1, 2026	30.01	30.27	29.70	29.76	29.64	-1.23%	80,549
Aug 31, 2026	30.26	30.45	30.03	30.13	30.01	-0.53%	70,268
Aug 28, 2026	30.31	30.58	30.20	30.29	30.17	0.10%	65,385
Aug 27, 2026	29.97	30.29	29.54	30.26	30.14	0.67%	87,165
Aug 26, 2026	30.29	30.44	30.03	30.06	29.94	-0.63%	70,992
Aug 25, 2026	30.31	30.43	30.03	30.25	30.13	-0.20%	76,770
Aug 24, 2026	30.26	30.78	30.26	30.31	30.19	-	63,917
Aug 21, 2026	30.29	30.43	29.88	30.31	30.19	0.73%	345,732
Aug 20, 2026	29.72	30.15	29.50	30.09	29.97	0.80%	118,978
Aug 19, 2026	30.88	30.90	29.84	29.85	29.73	-3.24%	103,686
Aug 18, 2026	30.96	31.02	30.68	30.85	30.72	-0.19%	92,457
Aug 17, 2026	30.91	31.20	30.77	30.91	30.78	-0.13%	103,028
Aug 14, 2026	30.88	31.11	30.76	30.95	30.82	0.36%	63,564
Aug 13, 2026	30.96	31.27	30.81	30.84	30.71	0.29%	84,982
Aug 12, 2026	30.30	30.89	30.21	30.75	30.62	1.55%	211,553
Aug 11, 2026	29.94	30.32	29.92	30.28	30.16	1.51%	91,196
Aug 10, 2026	29.76	30.23	29.74	29.83	29.71	-0.77%	79,013
Aug 7, 2026	30.22	30.22	29.88	30.06	29.94	-0.20%	87,731
Aug 6, 2026	30.68	30.68	30.05	30.12	30.00	-1.28%	82,425
Aug 5, 2026	30.60	30.62	30.25	30.51	30.38	-0.13%	88,210
Aug 4, 2026	30.26	30.73	30.01	30.55	30.42	1.33%	114,360
Aug 3, 2026	30.27	30.72	29.93	30.15	30.03	0.10%	158,871
Jul 31, 2026	29.96	30.36	29.73	30.12	30.00	0.97%	155,327
Jul 30, 2026	29.93	29.98	29.51	29.83	29.71	0.10%	120,177
Jul 29, 2026	30.19	30.32	29.74	29.80	29.68	-1.13%	154,214
Jul 28, 2026	30.19	30.75	30.12	30.14	30.02	-0.07%	242,777
Jul 27, 2026	30.00	30.46	30.00	30.16	30.04	1.00%	177,507
Jul 24, 2026	29.47	30.17	29.30	29.86	29.74	1.84%	162,161