Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
18.24
-0.24 (-1.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202517.8717.9617.7317.8117.700.17%17,447
Mar 25, 202517.9118.0517.7817.7817.68-0.95%23,296
Mar 24, 202517.9818.6817.9017.9517.841.24%81,380
Mar 21, 202517.2718.4617.1017.7317.632.07%58,118
Mar 20, 202517.6017.6017.2317.3717.27-0.40%12,737
Mar 19, 202517.1617.5717.0717.4417.341.87%34,153
Mar 18, 202517.2117.2317.0017.1217.020.06%53,677
Mar 17, 202516.9117.2316.9017.1117.01-0.23%18,360
Mar 14, 202516.9717.1516.9617.1517.051.60%18,591
Mar 13, 202517.3917.3916.7516.8816.78-0.18%19,837
Mar 12, 202517.0017.0816.7016.9116.810.12%25,930
Mar 11, 202517.0217.0916.8516.8916.79-0.88%32,989
Mar 10, 202517.3317.6117.0417.0416.94-2.80%32,400
Mar 7, 202518.0618.0617.5317.5317.43-2.50%30,046
Mar 6, 202517.5718.0417.5717.9817.870.90%30,426
Mar 5, 202517.7517.8917.4417.8217.710.22%35,629
Mar 4, 202518.2818.3217.7817.7817.68-3.89%38,987
Mar 3, 202518.6518.7918.3918.5018.39-1.23%21,434
Feb 28, 202518.6418.8018.5218.7318.621.13%33,392
Feb 27, 202518.5518.7618.4118.5218.41-0.64%13,224
Feb 26, 202518.4918.9018.3518.6418.530.43%33,536
Feb 25, 202518.7118.8018.5118.5618.450.16%30,461
Feb 24, 202518.7718.8318.5018.5318.42-0.13%25,369
Feb 21, 202519.1919.3318.5218.5618.45-2.24%33,896
Feb 20, 202518.9019.0818.6318.9818.870.21%40,721
Feb 19, 202518.9019.1518.5218.9418.83-0.68%53,810
Feb 18, 202519.3619.4518.9919.0718.96-1.80%32,940
Feb 14, 202519.3419.5719.3419.4219.310.41%17,631
Feb 13, 202519.3019.4719.1019.3419.230.10%37,997