Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
22.36
+0.54 (2.47%)
At close: Dec 20, 2024, 4:00 PM
22.28
-0.08 (-0.36%)
After-hours: Dec 20, 2024, 4:00 PM EST

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.6322.5021.4222.3622.362.47%99,827
Dec 19, 202422.3222.5121.7721.8221.82-0.59%30,568
Dec 18, 202423.0023.2221.8821.9521.95-4.61%58,527
Dec 17, 202423.2423.2522.8423.0123.01-1.03%19,222
Dec 16, 202423.0023.2722.7323.2523.250.87%24,326
Dec 13, 202423.1723.1722.6123.0523.05-0.99%22,970
Dec 12, 202423.0523.2922.7923.2823.280.43%30,835
Dec 11, 202423.5623.5723.1623.1823.18-0.94%59,237
Dec 10, 202423.4023.6023.3023.4023.40-22,316
Dec 9, 202423.6623.6623.3623.4023.40-0.97%22,017
Dec 6, 202423.8423.8423.5023.6323.63-0.76%22,123
Dec 5, 202423.6424.0023.5823.8123.810.72%26,558
Dec 4, 202423.7423.7923.5723.6423.640.25%22,148
Dec 3, 202423.7523.7523.4223.5823.58-1.01%24,099
Dec 2, 202423.5924.0523.5923.8223.82-35,108
Nov 29, 202424.2524.2523.7623.8223.82-1.45%15,866
Nov 27, 202424.4924.5324.1124.1724.17-1.15%17,842
Nov 26, 202424.4024.6823.6524.4524.450.37%37,638
Nov 25, 202424.0024.8124.0024.3624.362.27%61,568
Nov 22, 202423.3923.8823.2323.8223.821.84%29,316
Nov 21, 202423.3823.7523.3023.3923.390.43%18,073
Nov 20, 202423.3323.3322.8723.2923.290.56%34,474
Nov 19, 202423.0723.2723.0423.1623.16-0.73%29,815
Nov 18, 202423.6323.6723.3323.3323.33-1.10%13,775
Nov 15, 202423.3423.5923.0023.5923.591.64%25,132
Nov 14, 202423.5923.5922.7823.2123.21-1.90%25,933
Nov 13, 202423.7224.2623.5823.6623.66-0.13%30,925
Nov 12, 202423.9524.0423.5423.6923.69-0.50%36,853
Nov 11, 202423.5023.9623.5023.8123.812.81%15,355
Nov 8, 202423.0723.3122.9223.1623.161.45%21,786
Nov 7, 202423.3323.7022.8322.8322.83-4.08%28,531
Nov 6, 202422.0524.0021.2823.8023.8013.01%150,242
Nov 5, 202420.9921.1220.6921.0621.061.20%27,364
Nov 4, 202420.8320.8820.6320.8120.81-29,699
Nov 1, 202420.9020.9920.6620.8120.81-0.29%29,603
Oct 31, 202421.3721.4620.7520.8720.87-1.65%59,341
Oct 30, 202421.0921.5821.0921.2221.220.95%33,555
Oct 29, 202421.1721.2920.8421.0221.02-0.99%52,055
Oct 28, 202420.8421.3520.7521.2321.233.56%27,293
Oct 25, 202420.6220.6820.4820.5020.50-0.68%21,800
Oct 24, 202421.0121.0120.5020.6420.64-0.82%14,276
Oct 23, 202420.3020.8520.2220.8120.813.17%40,742
Oct 22, 202420.0020.3519.9820.1720.171.41%15,314
Oct 21, 202421.0021.0319.8319.8919.89-2.60%47,994
Oct 18, 202420.7520.9420.1920.4220.42-1.21%22,782
Oct 17, 202420.7920.7920.2220.6720.670.83%38,757
Oct 16, 202420.7020.9520.4420.5020.500.34%32,215
Oct 15, 202419.8920.6319.7420.4320.432.97%43,776
Oct 14, 202419.7519.9919.7519.8419.840.66%25,674
Oct 11, 202419.0019.7119.0019.7119.713.41%23,990
Oct 10, 202419.0019.1118.8619.0619.060.21%20,884
Oct 9, 202418.7719.2618.7719.0219.020.42%27,849
Oct 8, 202419.1919.3818.9118.9418.94-25,216
Oct 7, 202418.8819.0718.7718.9418.940.16%12,009
Oct 4, 202418.6219.0018.6218.9118.912.83%27,265
Oct 3, 202418.6318.8018.1718.3918.39-1.76%54,310
Oct 2, 202418.8919.0318.7118.7218.72-0.43%25,365
Oct 1, 202419.4119.4118.6318.8018.80-3.09%59,176
Sep 30, 202419.2519.5819.1519.4019.40-0.15%49,643
Sep 27, 202418.8219.4518.8219.4319.332.26%45,997
Sep 26, 202419.0719.2418.8419.0018.900.26%33,321
Sep 25, 202419.1219.2518.7118.9518.85-0.58%45,859
Sep 24, 202419.3019.3119.0619.0618.96-1.29%25,358
Sep 23, 202419.5819.6519.0019.3119.21-1.48%39,528
Sep 20, 202418.9219.9618.7619.6019.492.62%165,992
Sep 19, 202419.0119.1518.8219.1019.002.14%17,938
Sep 18, 202418.5819.0218.3018.7018.600.43%33,433
Sep 17, 202418.7019.0018.6118.6218.520.27%24,982
Sep 16, 202418.4318.5918.1918.5718.471.25%13,298
Sep 13, 202417.8818.3417.8818.3418.243.91%20,282
Sep 12, 202417.7817.7917.5717.6517.560.11%13,897
Sep 11, 202417.9417.9417.3917.6317.54-2.49%36,379
Sep 10, 202417.8618.0917.6618.0817.981.52%30,968
Sep 9, 202417.8617.9817.7217.8117.71-0.11%22,612
Sep 6, 202418.1718.1717.8017.8317.73-1.87%27,977
Sep 5, 202418.4518.4517.8518.1718.07-1.46%25,107
Sep 4, 202418.4518.6718.3918.4418.34-1.34%20,117
Sep 3, 202418.5118.6918.3718.6918.590.38%44,072
Aug 30, 202418.6618.6618.4318.6218.520.22%16,453
Aug 29, 202418.5918.6618.3918.5818.480.22%53,598
Aug 28, 202418.8518.9018.3418.5418.440.54%26,995
Aug 27, 202418.7118.7118.1918.4418.34-2.18%43,102
Aug 26, 202418.4018.8518.2618.8518.752.89%84,772
Aug 23, 202417.4018.3617.4018.3218.225.23%85,927
Aug 22, 202417.2017.4317.1617.4117.320.69%59,216
Aug 21, 202417.1917.2917.1017.2917.200.58%32,307
Aug 20, 202417.1517.1916.9417.1917.100.23%40,685
Aug 19, 202416.9317.1816.9217.1517.061.12%49,416
Aug 16, 202416.6717.2616.6716.9616.871.62%58,727
Aug 15, 202416.5516.8716.5016.6916.602.52%80,461
Aug 14, 202416.2716.4516.2216.2816.19-0.12%51,063
Aug 13, 202416.3516.5016.2016.3016.210.56%57,754
Aug 12, 202416.2516.3915.9916.2116.12-0.06%46,374
Aug 9, 202416.3416.4516.1716.2216.13-0.43%37,020
Aug 8, 202416.2616.5816.1216.2916.200.87%52,455
Aug 7, 202416.4916.5816.0616.1516.06-1.40%46,313
Aug 6, 202416.1716.4315.9816.3816.291.42%69,707
Aug 5, 202416.5016.5615.9216.1516.06-4.55%52,673
Aug 2, 202417.0117.4016.7416.9216.83-3.42%42,778
Aug 1, 202418.4018.4017.4717.5217.43-5.30%70,228