Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.20	28.24	28.02	28.11	28.11	-0.16%	7,211
Nov 12, 2026	28.19	28.21	27.95	28.15	28.15	-	45,701
Nov 11, 2026	28.35	28.96	27.93	28.15	28.15	0.11%	49,082
Nov 10, 2026	28.28	28.55	27.93	28.12	28.12	-0.35%	46,608
Nov 9, 2026	28.14	28.42	28.09	28.22	28.22	1.55%	54,618
Nov 6, 2026	27.82	28.00	27.53	27.79	27.79	-0.04%	48,902
Nov 5, 2026	28.77	28.91	27.66	27.80	27.80	-2.42%	97,308
Nov 4, 2026	28.41	29.00	28.35	28.49	28.49	2.01%	70,430
Nov 3, 2026	28.33	28.33	27.83	27.93	27.93	-1.27%	74,268
Nov 2, 2026	27.84	28.43	27.79	28.29	28.29	2.54%	84,160
Oct 30, 2026	27.96	28.12	27.50	27.59	27.59	-0.86%	82,770
Oct 29, 2026	27.97	28.15	27.68	27.83	27.83	0.61%	68,676
Oct 28, 2026	27.62	27.78	27.25	27.66	27.66	0.33%	104,618
Oct 27, 2026	28.00	28.00	27.51	27.57	27.57	-0.90%	78,418
Oct 26, 2026	28.22	28.55	27.57	27.82	27.82	-0.78%	106,618
Oct 23, 2026	29.17	29.50	27.72	28.04	28.04	-3.94%	147,927
Oct 22, 2026	28.74	29.46	28.60	29.19	29.19	1.57%	107,310
Oct 21, 2026	28.81	28.81	28.45	28.74	28.74	0.31%	101,566
Oct 20, 2026	28.67	29.24	28.58	28.65	28.65	0.24%	67,284
Oct 19, 2026	28.86	28.93	28.55	28.58	28.58	-0.83%	105,073
Oct 16, 2026	28.77	29.19	28.67	28.82	28.82	0.45%	115,657
Oct 15, 2026	28.69	28.96	28.49	28.69	28.69	0.49%	79,302
Oct 14, 2026	28.59	29.23	28.43	28.55	28.55	-1.04%	78,473
Oct 13, 2026	29.26	29.41	28.72	28.85	28.85	-0.72%	73,567
Oct 12, 2026	29.04	29.17	28.82	29.06	29.06	0.83%	123,573
Oct 9, 2026	29.05	29.05	28.71	28.82	28.82	-0.83%	65,034
Oct 8, 2026	28.92	29.24	28.75	29.06	29.06	0.24%	54,659
Oct 7, 2026	29.07	29.30	28.90	28.99	28.99	-1.06%	74,910
Oct 6, 2026	29.35	29.68	29.29	29.30	29.30	-0.20%	53,072
Oct 5, 2026	29.64	29.64	29.15	29.36	29.36	-0.17%	69,763
Oct 2, 2026	29.27	29.58	29.09	29.41	29.41	1.55%	85,826
Oct 1, 2026	28.96	29.00	28.34	28.96	28.96	0.28%	100,342
Sep 30, 2026	29.09	29.24	28.58	28.88	28.88	-0.59%	183,171
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