Skip to main content
logo
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
19.79
+0.65 (3.40%)
At close: Jun 27, 2025, 4:00 PM
19.79
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:29 PM EDT

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.1919.8519.0019.7919.793.40%80,165
Jun 26, 202519.0019.2118.8619.1419.140.74%21,624
Jun 25, 202519.1619.1918.5819.0019.00-1.14%19,072
Jun 24, 202518.9719.3418.9219.2219.222.07%19,483
Jun 23, 202518.4519.0618.2818.8318.832.84%26,204
Jun 20, 202518.4318.7618.1318.3118.310.27%46,037
Jun 18, 202517.9618.3617.8918.2618.261.44%17,139
Jun 17, 202518.2818.5217.9818.0018.00-2.54%14,647
Jun 16, 202518.0918.6518.0918.4718.470.38%17,181
Jun 13, 202519.0119.0118.2518.4018.40-4.17%16,399
Jun 12, 202519.1519.3918.9619.2019.20-0.67%18,400
Jun 11, 202519.5119.5119.3019.3319.33-0.72%20,934
Jun 10, 202519.3919.6719.3919.4719.471.20%17,992
Jun 9, 202519.4019.4019.1119.2419.24-0.47%21,789
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