Skip to main content
logo
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
23.55
-0.21 (-0.88%)
At close: Nov 3, 2025, 4:00 PM EST
24.11
+0.56 (2.38%)
After-hours: Nov 3, 2025, 6:49 PM EST

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202523.5923.9123.1523.5523.55-0.88%57,531
Oct 31, 202523.8424.1523.7123.7623.76-1.53%61,369
Oct 30, 202524.0024.4824.0024.1324.130.50%50,014
Oct 29, 202524.5024.8823.8124.0124.01-2.00%38,962
Oct 28, 202524.7125.0024.2224.5024.50-0.41%47,300
Oct 27, 202525.0025.7124.4524.6024.60-0.57%120,715
Oct 24, 202523.6124.9023.6124.7424.745.95%90,498
Oct 23, 202523.5923.6023.1623.3523.35-0.38%31,957
Oct 22, 202523.1023.5523.1023.4423.441.30%38,533
Oct 21, 202522.6923.3222.6923.1423.142.34%39,779
Oct 20, 202521.9722.6821.8022.6122.615.07%45,189
Oct 17, 202521.6721.7021.4321.5221.52-0.09%37,536
Oct 16, 202522.6622.6621.4421.5421.54-5.21%38,752
Oct 15, 202523.0923.0922.5722.7322.73-0.79%26,524
Oct 14, 202522.1523.3122.0722.9122.912.99%19,692
Oct 13, 202522.3022.3421.8122.2422.240.59%33,685
Oct 10, 202522.9122.9922.0422.1122.11-3.20%52,290
Oct 9, 202522.9522.9522.6622.8422.84-0.63%40,209
Oct 8, 202523.1323.1322.7022.9922.990.15%39,463
Oct 7, 202522.8323.0422.7922.9522.950.13%41,883
Oct 6, 202522.9523.3622.8422.9222.920.39%28,247
Oct 3, 202522.7323.0622.7322.8322.830.57%25,884
Oct 2, 202523.0023.0022.5222.7022.70-1.35%38,085
Oct 1, 202523.1023.1122.7523.0123.01-0.86%34,099
Sep 30, 202523.0423.2322.9223.2123.210.35%29,398
Sep 29, 202523.3323.3523.0623.1323.02-1.11%46,433
Sep 26, 202523.3223.4323.2923.3923.280.39%21,192
Sep 25, 202523.2823.4123.1523.3023.19-0.13%27,579
Sep 24, 202523.3123.3923.1523.3323.220.21%31,853
Sep 23, 202523.0623.4923.0023.2823.170.61%32,936
Sep 22, 202523.0823.1622.9323.1423.030.56%31,699
Sep 19, 202523.5323.5322.8923.0122.90-2.21%101,737
Sep 18, 202522.7323.5422.7323.5323.424.44%81,929
Sep 17, 202522.6223.0722.4722.5322.42-0.40%31,997
Sep 16, 202522.7622.7622.4922.6222.51-0.79%32,500
Sep 15, 202522.7323.0222.6622.8022.690.57%25,991
Sep 12, 202522.7722.8522.6522.6722.56-1.31%17,903
Sep 11, 202523.0423.1322.8622.9722.860.39%24,893
Sep 10, 202522.9823.1622.8722.8822.77-0.52%25,408
Sep 9, 202522.9923.1422.9023.0022.890.09%34,278
Sep 8, 202523.1223.1222.7722.9822.87-0.69%78,142
Sep 5, 202523.5023.5023.0523.1423.03-1.03%26,988
Sep 4, 202523.2023.4923.1723.3823.271.23%32,076
Sep 3, 202523.1523.2022.7723.1022.99-0.37%31,405
Sep 2, 202523.2423.3523.0023.1823.07-1.11%36,018
Aug 29, 202523.6023.6123.3323.4423.33-0.72%35,080
Aug 28, 202523.3523.7023.3523.6123.501.46%108,820
Aug 27, 202523.1523.4022.7523.2723.160.69%58,239
Aug 26, 202523.2223.3823.1123.1123.00-17,769
Aug 25, 202523.3423.4523.0223.1123.00-1.32%29,385