Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
22.66
-0.31 (-1.35%)
At close: Sep 12, 2025, 4:00 PM EDT
22.67
+0.01 (0.04%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.77 | 22.85 | 22.65 | 22.67 | 22.67 | -1.31% | 17,903 |
| Sep 11, 2025 | 23.04 | 23.13 | 22.86 | 22.97 | 22.97 | 0.39% | 24,893 |
| Sep 10, 2025 | 22.98 | 23.16 | 22.87 | 22.88 | 22.88 | -0.52% | 25,408 |
| Sep 9, 2025 | 22.99 | 23.14 | 22.90 | 23.00 | 23.00 | 0.09% | 34,278 |
| Sep 8, 2025 | 23.12 | 23.12 | 22.77 | 22.98 | 22.98 | -0.69% | 78,142 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.05 | 23.14 | 23.14 | -1.03% | 26,988 |
| Sep 4, 2025 | 23.20 | 23.49 | 23.17 | 23.38 | 23.38 | 1.23% | 32,076 |
| Sep 3, 2025 | 23.15 | 23.20 | 22.77 | 23.10 | 23.10 | -0.37% | 31,405 |
| Sep 2, 2025 | 23.24 | 23.35 | 23.00 | 23.18 | 23.18 | -1.11% | 36,018 |
| Aug 29, 2025 | 23.60 | 23.61 | 23.33 | 23.44 | 23.44 | -0.72% | 35,080 |
| Aug 28, 2025 | 23.35 | 23.70 | 23.35 | 23.61 | 23.61 | 1.46% | 108,820 |
| Aug 27, 2025 | 23.15 | 23.40 | 22.75 | 23.27 | 23.27 | 0.69% | 58,239 |
| Aug 26, 2025 | 23.22 | 23.38 | 23.11 | 23.11 | 23.11 | - | 17,769 |
| Aug 25, 2025 | 23.34 | 23.45 | 23.02 | 23.11 | 23.11 | -1.32% | 29,385 |
| Aug 22, 2025 | 22.47 | 23.42 | 22.35 | 23.42 | 23.42 | 4.79% | 59,341 |
| Aug 21, 2025 | 22.32 | 22.53 | 22.24 | 22.35 | 22.35 | -0.13% | 13,917 |
| Aug 20, 2025 | 22.12 | 22.48 | 22.01 | 22.38 | 22.38 | 1.54% | 24,007 |
| Aug 19, 2025 | 22.40 | 22.74 | 22.01 | 22.04 | 22.04 | -1.03% | 36,722 |
| Aug 18, 2025 | 21.97 | 22.48 | 21.90 | 22.27 | 22.27 | 1.18% | 25,655 |
| Aug 15, 2025 | 22.68 | 22.68 | 22.00 | 22.01 | 22.01 | -2.26% | 19,742 |
| Aug 14, 2025 | 22.52 | 22.75 | 22.42 | 22.52 | 22.52 | -0.86% | 20,038 |
| 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 |