Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
19.33
+0.68 (3.65%)
Jun 6, 2025, 4:00 PM - Market closed

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.9219.3618.6619.3319.333.65%15,303
Jun 5, 202518.8318.9118.4918.6518.65-0.80%15,142
Jun 4, 202518.9718.9718.5618.8018.80-0.95%18,670
Jun 3, 202518.6319.0918.6318.9818.981.71%15,478
Jun 2, 202518.8718.8718.5618.6618.66-1.84%29,960
May 30, 202518.8119.1118.5819.0119.010.16%42,924
May 29, 202518.7819.0318.5718.9818.981.17%12,477
May 28, 202519.1319.1318.7518.7618.76-2.60%15,480
May 27, 202519.1819.4618.9319.2619.262.88%11,475
May 23, 202518.5219.0818.4518.7218.720.54%18,285
May 22, 202518.8319.0718.6218.6218.62-1.32%24,350
May 21, 202519.2319.4318.7918.8718.87-2.48%26,894
May 20, 202519.7519.7519.3019.3519.35-1.07%11,732
May 19, 202519.2719.6519.2719.5619.560.98%16,496
May 16, 202519.6519.9719.3619.3719.37-1.42%15,836
May 15, 202519.5119.7419.5119.6519.651.03%10,438
May 14, 202519.6319.7519.4519.4519.45-1.47%10,995
May 13, 202519.6220.0719.6219.7419.740.05%15,097
May 12, 202519.9620.3819.6519.7319.730.66%33,062
May 9, 202519.4819.6819.4519.6019.601.34%28,876
May 8, 202519.5319.6719.1919.3419.34-0.97%13,300
May 7, 202519.4819.7419.3319.5319.531.24%22,440
May 6, 202519.4719.5719.1519.2919.29-1.93%25,731
May 5, 202519.3419.7519.2919.6719.671.65%21,408
May 2, 202519.1019.3919.0419.3519.352.27%9,702
May 1, 202519.0719.1818.8918.9218.92-1.10%27,335
Apr 30, 202519.1419.4818.7719.1319.13-0.52%49,768
Apr 29, 202518.5119.2918.4519.2319.233.89%29,517
Apr 28, 202518.1718.5418.1518.5118.511.48%25,363
Apr 25, 202518.2418.3418.1418.2418.24-1.30%23,210
Apr 24, 202518.1618.5618.1218.4818.480.05%30,692
Apr 23, 202519.0019.0017.9718.4718.470.54%57,833
Apr 22, 202518.1319.0718.0018.3718.378.19%85,075
Apr 21, 202516.3617.1416.3016.9816.984.75%67,828
Apr 17, 202516.1016.3616.0116.2116.210.78%15,653
Apr 16, 202516.0016.4015.8916.0916.09-0.28%15,756
Apr 15, 202515.9816.1715.8616.1316.131.64%23,667
Apr 14, 202515.6615.8815.4115.8715.871.47%44,042
Apr 11, 202515.7315.7815.3915.6415.64-0.82%46,041
Apr 10, 202516.6117.4015.6215.7715.77-6.91%45,904
Apr 9, 202515.5617.1915.5116.9416.947.28%59,060
Apr 8, 202516.6316.8515.7915.7915.79-3.60%44,611
Apr 7, 202516.2717.2315.8716.3816.38-1.33%38,025
Apr 4, 202516.3016.6515.8816.6016.60-1.07%84,640
Apr 3, 202517.0217.3016.3716.7816.78-3.62%47,899
Apr 2, 202517.3617.6617.1517.4117.41-49,748
Apr 1, 202517.6517.6617.2117.4117.41-1.14%46,493
Mar 31, 202517.6617.8617.3717.6117.61-1.34%30,179
Mar 28, 202518.1318.3317.6217.8517.74-1.49%20,876
Mar 27, 202517.8418.2217.8418.1218.011.74%21,652