Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.14	28.48	28.10	28.26	28.26	-0.07%	78,598
May 28, 2026	28.36	28.47	28.03	28.28	28.28	-0.11%	84,544
May 27, 2026	28.69	28.85	28.18	28.31	28.31	-0.94%	172,418
May 26, 2026	28.61	29.12	28.25	28.58	28.58	0.07%	142,258
May 22, 2026	28.84	29.00	28.43	28.56	28.56	-0.07%	126,697
May 21, 2026	28.62	28.74	28.23	28.58	28.58	0.28%	247,764
May 20, 2026	28.19	28.82	28.00	28.50	28.50	1.86%	167,375
May 19, 2026	28.00	28.14	27.82	27.98	27.98	-0.07%	132,377
May 18, 2026	27.79	28.16	27.79	28.00	28.00	1.05%	60,086
May 15, 2026	27.85	28.10	27.53	27.71	27.71	-0.57%	85,627
May 14, 2026	27.75	28.19	27.75	27.87	27.87	0.87%	120,007
May 13, 2026	27.73	27.89	27.59	27.63	27.63	-0.90%	77,283
May 12, 2026	27.77	28.01	27.31	27.88	27.88	0.40%	88,078
May 11, 2026	28.45	28.50	27.70	27.77	27.77	-2.46%	126,677
May 8, 2026	28.45	28.73	28.35	28.47	28.47	-	125,402
May 7, 2026	28.32	28.66	28.32	28.47	28.47	0.39%	218,293
May 6, 2026	28.23	28.70	28.22	28.36	28.36	1.00%	74,163
May 5, 2026	27.75	28.18	27.75	28.08	28.08	1.45%	85,361
May 4, 2026	28.22	28.48	27.66	27.68	27.68	-1.91%	115,043
May 1, 2026	27.77	28.30	27.50	28.22	28.22	1.84%	152,081
Apr 30, 2026	27.65	27.99	27.65	27.71	27.71	-0.14%	121,890
Apr 29, 2026	28.05	28.31	27.67	27.75	27.75	-1.32%	135,974
Apr 28, 2026	28.24	28.42	28.00	28.12	28.12	1.44%	333,547
Apr 27, 2026	27.71	28.40	27.57	27.72	27.72	0.04%	144,544
Apr 24, 2026	27.40	27.96	27.25	27.71	27.71	1.09%	117,474
Apr 23, 2026	28.08	28.08	26.74	27.41	27.41	-3.59%	331,388
Apr 22, 2026	28.59	28.96	28.29	28.43	28.43	0.07%	165,350
Apr 21, 2026	29.85	29.85	28.40	28.41	28.41	-4.63%	342,699
Apr 20, 2026	28.98	30.41	28.98	29.79	29.79	3.80%	385,655
Apr 17, 2026	28.52	29.14	28.52	28.70	28.70	2.06%	281,191
Apr 16, 2026	28.45	28.65	28.11	28.12	28.12	-1.26%	111,761
Apr 15, 2026	28.50	28.60	28.17	28.48	28.48	-0.14%	129,927
Apr 14, 2026	28.54	28.62	28.11	28.52	28.52	0.04%	139,928
Apr 13, 2026	28.48	28.61	28.25	28.51	28.51	-0.11%	103,414
Apr 10, 2026	28.80	28.80	28.25	28.54	28.54	-0.59%	187,439
Apr 9, 2026	28.23	28.95	28.19	28.71	28.71	1.45%	168,483
Apr 8, 2026	28.48	28.90	28.27	28.30	28.30	1.87%	178,708
Apr 7, 2026	27.84	27.90	27.63	27.78	27.78	-0.04%	83,224
Apr 6, 2026	27.40	27.86	27.27	27.79	27.79	1.28%	94,001
Apr 2, 2026	27.29	27.59	26.95	27.44	27.44	-0.22%	183,628
Apr 1, 2026	27.39	27.85	27.28	27.50	27.50	0.84%	99,467
Mar 31, 2026	27.28	27.42	26.77	27.27	27.27	1.87%	77,755
Mar 30, 2026	27.01	27.06	26.81	26.88	26.77	0.22%	67,273
Mar 27, 2026	27.06	27.10	26.50	26.82	26.71	-0.70%	107,324
Mar 26, 2026	26.85	27.22	26.85	27.01	26.90	-0.26%	87,517
Mar 25, 2026	27.37	27.63	26.84	27.08	26.97	-0.18%	112,769
Mar 24, 2026	27.12	27.41	26.89	27.13	27.02	0.07%	111,838
Mar 23, 2026	27.16	27.87	26.98	27.11	27.00	2.22%	254,232
Mar 20, 2026	26.94	27.41	26.27	26.52	26.41	-1.38%	862,863
Mar 19, 2026	26.53	27.34	26.40	26.89	26.78	0.86%	176,662