Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
24.16
-0.16 (-0.66%)
Nov 24, 2025, 4:00 PM EST - Market closed
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23.73 | 24.44 | 23.73 | 24.16 | 24.16 | -0.66% | 19,698 |
| Nov 21, 2025 | 23.52 | 24.50 | 23.52 | 24.32 | 24.32 | 3.45% | 35,777 |
| Nov 20, 2025 | 23.66 | 24.00 | 23.51 | 23.51 | 23.51 | 0.21% | 27,612 |
| Nov 19, 2025 | 22.95 | 23.57 | 22.95 | 23.46 | 23.46 | 0.56% | 21,486 |
| Nov 18, 2025 | 23.22 | 23.56 | 23.22 | 23.33 | 23.33 | 0.04% | 15,668 |
| Nov 17, 2025 | 24.07 | 24.15 | 23.22 | 23.32 | 23.32 | -2.75% | 22,469 |
| Nov 14, 2025 | 23.70 | 23.99 | 23.50 | 23.98 | 23.98 | 0.42% | 23,074 |
| Nov 13, 2025 | 24.13 | 24.21 | 23.70 | 23.88 | 23.88 | 0.17% | 26,517 |
| Nov 12, 2025 | 23.90 | 24.25 | 23.62 | 23.84 | 23.84 | -0.42% | 17,204 |
| Nov 11, 2025 | 23.71 | 24.08 | 23.71 | 23.94 | 23.94 | 0.67% | 25,710 |
| Nov 10, 2025 | 23.75 | 23.93 | 23.64 | 23.78 | 23.78 | 0.04% | 29,422 |
| Nov 7, 2025 | 23.57 | 23.93 | 23.45 | 23.77 | 23.77 | 0.85% | 19,004 |
| Nov 6, 2025 | 23.80 | 24.04 | 23.43 | 23.57 | 23.57 | -1.30% | 20,858 |
| Nov 5, 2025 | 23.39 | 23.99 | 23.30 | 23.88 | 23.88 | 2.27% | 18,079 |
| Nov 4, 2025 | 23.50 | 23.71 | 23.34 | 23.35 | 23.35 | -0.85% | 36,074 |
| Nov 3, 2025 | 23.59 | 23.91 | 23.15 | 23.55 | 23.55 | -0.88% | 57,652 |
| Oct 31, 2025 | 23.84 | 24.15 | 23.71 | 23.76 | 23.76 | -1.53% | 61,369 |
| Oct 30, 2025 | 24.00 | 24.48 | 24.00 | 24.13 | 24.13 | 0.50% | 50,014 |
| Oct 29, 2025 | 24.50 | 24.88 | 23.81 | 24.01 | 24.01 | -2.00% | 38,962 |
| Oct 28, 2025 | 24.71 | 25.00 | 24.22 | 24.50 | 24.50 | -0.41% | 47,300 |
| Oct 27, 2025 | 25.00 | 25.71 | 24.45 | 24.60 | 24.60 | -0.57% | 120,715 |
| Oct 24, 2025 | 23.61 | 24.90 | 23.61 | 24.74 | 24.74 | 5.95% | 90,498 |
| Oct 23, 2025 | 23.59 | 23.60 | 23.16 | 23.35 | 23.35 | -0.38% | 31,957 |
| Oct 22, 2025 | 23.10 | 23.55 | 23.10 | 23.44 | 23.44 | 1.30% | 38,533 |
| Oct 21, 2025 | 22.69 | 23.32 | 22.69 | 23.14 | 23.14 | 2.34% | 39,779 |
| Oct 20, 2025 | 21.97 | 22.68 | 21.80 | 22.61 | 22.61 | 5.07% | 45,189 |
| Oct 17, 2025 | 21.67 | 21.70 | 21.43 | 21.52 | 21.52 | -0.09% | 37,536 |
| Oct 16, 2025 | 22.66 | 22.66 | 21.44 | 21.54 | 21.54 | -5.21% | 38,752 |
| Oct 15, 2025 | 23.09 | 23.09 | 22.57 | 22.73 | 22.73 | -0.79% | 26,524 |
| Oct 14, 2025 | 22.15 | 23.31 | 22.07 | 22.91 | 22.91 | 2.99% | 19,692 |
| Oct 13, 2025 | 22.30 | 22.34 | 21.81 | 22.24 | 22.24 | 0.59% | 33,685 |
| Oct 10, 2025 | 22.91 | 22.99 | 22.04 | 22.11 | 22.11 | -3.20% | 52,290 |
| Oct 9, 2025 | 22.95 | 22.95 | 22.66 | 22.84 | 22.84 | -0.63% | 40,209 |
| Oct 8, 2025 | 23.13 | 23.13 | 22.70 | 22.99 | 22.99 | 0.15% | 39,463 |
| Oct 7, 2025 | 22.83 | 23.04 | 22.79 | 22.95 | 22.95 | 0.13% | 41,883 |
| Oct 6, 2025 | 22.95 | 23.36 | 22.84 | 22.92 | 22.92 | 0.39% | 28,247 |
| Oct 3, 2025 | 22.73 | 23.06 | 22.73 | 22.83 | 22.83 | 0.57% | 25,884 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.52 | 22.70 | 22.70 | -1.35% | 38,085 |
| Oct 1, 2025 | 23.10 | 23.11 | 22.75 | 23.01 | 23.01 | -0.86% | 34,099 |
| Sep 30, 2025 | 23.04 | 23.23 | 22.92 | 23.21 | 23.21 | 0.35% | 29,398 |
| Sep 29, 2025 | 23.33 | 23.35 | 23.06 | 23.13 | 23.02 | -1.11% | 46,433 |
| Sep 26, 2025 | 23.32 | 23.43 | 23.29 | 23.39 | 23.28 | 0.39% | 21,192 |
| Sep 25, 2025 | 23.28 | 23.41 | 23.15 | 23.30 | 23.19 | -0.13% | 27,579 |
| Sep 24, 2025 | 23.31 | 23.39 | 23.15 | 23.33 | 23.22 | 0.21% | 31,853 |
| Sep 23, 2025 | 23.06 | 23.49 | 23.00 | 23.28 | 23.17 | 0.61% | 32,936 |
| Sep 22, 2025 | 23.08 | 23.16 | 22.93 | 23.14 | 23.03 | 0.56% | 31,699 |
| Sep 19, 2025 | 23.53 | 23.53 | 22.89 | 23.01 | 22.90 | -2.21% | 101,737 |
| Sep 18, 2025 | 22.73 | 23.54 | 22.73 | 23.53 | 23.42 | 4.44% | 81,929 |
| Sep 17, 2025 | 22.62 | 23.07 | 22.47 | 22.53 | 22.42 | -0.40% | 31,997 |
| Sep 16, 2025 | 22.76 | 22.76 | 22.49 | 22.62 | 22.51 | -0.79% | 32,500 |