Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.35	22.74	22.34	22.72	22.72	1.63%	53,486
Aug 12, 2025	21.70	22.46	21.70	22.35	22.35	4.15%	32,546
Aug 11, 2025	21.45	21.55	21.43	21.46	21.46	0.33%	7,713
Aug 8, 2025	21.35	21.64	21.35	21.39	21.39	0.19%	17,942
Aug 7, 2025	21.51	21.51	21.26	21.35	21.35	-0.65%	20,747
Aug 6, 2025	21.53	21.65	21.45	21.49	21.49	-0.14%	28,949
Aug 5, 2025	21.72	21.72	21.09	21.52	21.52	-0.25%	41,092
Aug 4, 2025	21.25	21.72	21.15	21.58	21.58	1.43%	43,749
Aug 1, 2025	21.31	21.42	20.99	21.27	21.27	-1.98%	38,654
Jul 31, 2025	21.60	21.80	21.50	21.70	21.70	-	44,593
Jul 30, 2025	22.67	22.70	21.60	21.70	21.70	-2.78%	42,818
Jul 29, 2025	22.00	22.46	21.64	22.32	22.32	2.24%	62,997
Jul 28, 2025	21.75	21.89	21.55	21.83	21.83	0.67%	51,613
Jul 25, 2025	21.78	21.78	21.49	21.69	21.69	-0.73%	25,033
Jul 24, 2025	22.50	22.50	21.71	21.85	21.85	-2.52%	29,338
Jul 23, 2025	22.61	22.67	22.24	22.41	22.41	0.22%	21,335
Jul 22, 2025	22.26	22.54	22.07	22.36	22.36	0.72%	36,500
Jul 21, 2025	22.32	22.33	22.07	22.20	22.20	1.09%	33,546
Jul 18, 2025	22.33	22.33	21.67	21.96	21.96	-0.63%	20,026
Jul 17, 2025	22.25	22.39	21.92	22.10	22.10	1.42%	31,036
Jul 16, 2025	21.97	22.03	21.50	21.79	21.79	0.14%	30,428
Jul 15, 2025	22.20	22.20	21.69	21.76	21.76	-2.03%	24,465
Jul 14, 2025	22.00	22.22	21.90	22.21	22.21	1.05%	17,946
Jul 11, 2025	21.89	22.08	21.73	21.98	21.98	-0.86%	23,560
Jul 10, 2025	22.20	22.40	21.97	22.17	22.17	-0.40%	31,109
Jul 9, 2025	22.25	22.46	21.97	22.26	22.26	0.41%	32,565
Jul 8, 2025	22.38	22.44	22.01	22.17	22.17	0.68%	45,135
Jul 7, 2025	22.43	22.61	21.88	22.02	22.02	-1.83%	33,980
Jul 3, 2025	21.86	22.58	21.86	22.43	22.43	2.80%	21,189
Jul 2, 2025	20.89	21.99	20.56	21.82	21.82	6.75%	110,576
Jul 1, 2025	19.50	20.52	19.17	20.44	20.44	5.80%	320,364
Jun 30, 2025	19.87	19.99	19.32	19.32	19.32	-2.37%	15,776
Jun 27, 2025	19.19	19.85	19.00	19.79	19.68	3.40%	80,165
Jun 26, 2025	19.00	19.21	18.86	19.14	19.03	0.74%	21,624
Jun 25, 2025	19.16	19.19	18.58	19.00	18.89	-1.14%	19,072
Jun 24, 2025	18.97	19.34	18.92	19.22	19.11	2.07%	19,483
Jun 23, 2025	18.45	19.06	18.28	18.83	18.72	2.84%	26,204
Jun 20, 2025	18.43	18.76	18.13	18.31	18.21	0.27%	46,037
Jun 18, 2025	17.96	18.36	17.89	18.26	18.16	1.44%	17,139
Jun 17, 2025	18.28	18.52	17.98	18.00	17.90	-2.54%	14,647
Jun 16, 2025	18.09	18.65	18.09	18.47	18.37	0.38%	17,181
Jun 13, 2025	19.01	19.01	18.25	18.40	18.30	-4.17%	16,399
Jun 12, 2025	19.15	19.39	18.96	19.20	19.09	-0.67%	18,400
Jun 11, 2025	19.51	19.51	19.30	19.33	19.22	-0.72%	20,934
Jun 10, 2025	19.39	19.67	19.39	19.47	19.36	1.20%	17,992
Jun 9, 2025	19.40	19.40	19.11	19.24	19.13	-0.47%	21,789
Jun 6, 2025	18.92	19.36	18.66	19.33	19.22	3.65%	15,303
Jun 5, 2025	18.83	18.91	18.49	18.65	18.54	-0.80%	15,142
Jun 4, 2025	18.97	18.97	18.56	18.80	18.69	-0.95%	18,670
Jun 3, 2025	18.63	19.09	18.63	18.98	18.87	1.71%	15,478