Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
17.41
-0.21 (-1.16%)
Apr 1, 2025, 3:49 PM EDT - Market open

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202517.6517.6617.2817.30--1.76%9,354
Mar 31, 202517.6617.8617.3717.6117.61-1.34%30,179
Mar 28, 202518.1318.3317.6217.8517.74-1.49%20,876
Mar 27, 202517.8418.2217.8418.1218.011.74%21,652
Mar 26, 202517.8717.9617.7317.8117.700.17%17,447
Mar 25, 202517.9118.0517.7817.7817.68-0.95%23,296
Mar 24, 202517.9818.6817.9017.9517.841.24%81,380
Mar 21, 202517.2718.4617.1017.7317.632.07%58,118
Mar 20, 202517.6017.6017.2317.3717.27-0.40%12,737
Mar 19, 202517.1617.5717.0717.4417.341.87%34,153
Mar 18, 202517.2117.2317.0017.1217.020.06%53,677
Mar 17, 202516.9117.2316.9017.1117.01-0.23%18,360
Mar 14, 202516.9717.1516.9617.1517.051.60%18,591
Mar 13, 202517.3917.3916.7516.8816.78-0.18%19,837
Mar 12, 202517.0017.0816.7016.9116.810.12%25,930
Mar 11, 202517.0217.0916.8516.8916.79-0.88%32,989
Mar 10, 202517.3317.6117.0417.0416.94-2.80%32,400
Mar 7, 202518.0618.0617.5317.5317.43-2.50%30,046
Mar 6, 202517.5718.0417.5717.9817.870.90%30,426
Mar 5, 202517.7517.8917.4417.8217.710.22%35,629
Mar 4, 202518.2818.3217.7817.7817.68-3.89%38,987
Mar 3, 202518.6518.7918.3918.5018.39-1.23%21,434
Feb 28, 202518.6418.8018.5218.7318.621.13%33,392
Feb 27, 202518.5518.7618.4118.5218.41-0.64%13,224
Feb 26, 202518.4918.9018.3518.6418.530.43%33,536
Feb 25, 202518.7118.8018.5118.5618.450.16%30,461
Feb 24, 202518.7718.8318.5018.5318.42-0.13%25,369
Feb 21, 202519.1919.3318.5218.5618.45-2.24%33,896
Feb 20, 202518.9019.0818.6318.9818.870.21%40,721
Feb 19, 202518.9019.1518.5218.9418.83-0.68%53,810
Feb 18, 202519.3619.4518.9919.0718.96-1.80%32,940
Feb 14, 202519.3419.5719.3419.4219.310.41%17,631
Feb 13, 202519.3019.4719.1019.3419.230.10%37,997
Feb 12, 202519.2719.4019.1919.3219.21-1.53%28,852
Feb 11, 202519.1619.7019.1519.6219.501.82%27,386
Feb 10, 202519.4019.9119.1319.2719.16-0.93%24,790
Feb 7, 202519.5719.5719.3019.4519.34-1.07%25,756
Feb 6, 202519.5319.7319.1119.6619.542.50%28,080
Feb 5, 202518.8919.2918.6719.1819.071.86%31,274
Feb 4, 202518.5618.9418.5618.8318.721.13%31,753
Feb 3, 202518.5818.9618.3018.6218.51-2.36%38,094
Jan 31, 202519.0719.6818.9319.0718.96-0.31%55,320
Jan 30, 202519.3520.8519.0719.1319.02-0.57%45,415
Jan 29, 202519.2519.3919.1119.2419.13-0.57%32,999
Jan 28, 202519.2419.6019.0219.3519.240.62%39,971
Jan 27, 202519.3619.7419.2019.2319.12-1.23%29,483
Jan 24, 202519.5519.9919.3319.4719.36-0.31%18,078
Jan 23, 202519.8820.3019.4319.5319.41-2.74%28,891
Jan 22, 202520.2120.6920.0120.0819.96-1.50%25,797
Jan 21, 202520.1420.5719.9520.3920.261.32%16,192