Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
21.22
+0.20 (0.95%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202421.0921.5821.0921.2221.220.95%33,555
Oct 29, 202421.1721.2920.8421.0221.02-0.99%52,055
Oct 28, 202420.8421.3520.7521.2321.233.56%27,293
Oct 25, 202420.6220.6820.4820.5020.50-0.68%21,800
Oct 24, 202421.0121.0120.5020.6420.64-0.82%14,276
Oct 23, 202420.3020.8520.2220.8120.813.17%40,742
Oct 22, 202420.0020.3519.9820.1720.171.41%15,314
Oct 21, 202421.0021.0319.8319.8919.89-2.60%47,994
Oct 18, 202420.7520.9420.1920.4220.42-1.21%22,782
Oct 17, 202420.7920.7920.2220.6720.670.83%38,757
Oct 16, 202420.7020.9520.4420.5020.500.34%32,215
Oct 15, 202419.8920.6319.7420.4320.432.97%43,776
Oct 14, 202419.7519.9919.7519.8419.840.66%25,674
Oct 11, 202419.0019.7119.0019.7119.713.41%23,990
Oct 10, 202419.0019.1118.8619.0619.060.21%20,884
Oct 9, 202418.7719.2618.7719.0219.020.42%27,849
Oct 8, 202419.1919.3818.9118.9418.94-25,216
Oct 7, 202418.8819.0718.7718.9418.940.16%12,009
Oct 4, 202418.6219.0018.6218.9118.912.83%27,265
Oct 3, 202418.6318.8018.1718.3918.39-1.76%54,310
Oct 2, 202418.8919.0318.7118.7218.72-0.43%25,365
Oct 1, 202419.4119.4118.6318.8018.80-3.09%59,176
Sep 30, 202419.2519.5819.1519.4019.40-0.15%49,643
Sep 27, 202418.8219.4518.8219.4319.332.26%45,997
Sep 26, 202419.0719.2418.8419.0018.900.26%33,321
Sep 25, 202419.1219.2518.7118.9518.85-0.58%45,859
Sep 24, 202419.3019.3119.0619.0618.96-1.29%25,358
Sep 23, 202419.5819.6519.0019.3119.21-1.48%39,528
Sep 20, 202418.9219.9618.7619.6019.492.62%165,992
Sep 19, 202419.0119.1518.8219.1019.002.14%17,938
Sep 18, 202418.5819.0218.3018.7018.600.43%33,433
Sep 17, 202418.7019.0018.6118.6218.520.27%24,982
Sep 16, 202418.4318.5918.1918.5718.471.25%13,298
Sep 13, 202417.8818.3417.8818.3418.243.91%20,282
Sep 12, 202417.7817.7917.5717.6517.560.11%13,897
Sep 11, 202417.9417.9417.3917.6317.54-2.49%36,379
Sep 10, 202417.8618.0917.6618.0817.981.52%30,968
Sep 9, 202417.8617.9817.7217.8117.71-0.11%22,612
Sep 6, 202418.1718.1717.8017.8317.73-1.87%27,977
Sep 5, 202418.4518.4517.8518.1718.07-1.46%25,107
Sep 4, 202418.4518.6718.3918.4418.34-1.34%20,117
Sep 3, 202418.5118.6918.3718.6918.590.38%44,072
Aug 30, 202418.6618.6618.4318.6218.520.22%16,453
Aug 29, 202418.5918.6618.3918.5818.480.22%53,598
Aug 28, 202418.8518.9018.3418.5418.440.54%26,995
Aug 27, 202418.7118.7118.1918.4418.34-2.18%43,102
Aug 26, 202418.4018.8518.2618.8518.752.89%84,772
Aug 23, 202417.4018.3617.4018.3218.225.23%85,927
Aug 22, 202417.2017.4317.1617.4117.320.69%59,216
Aug 21, 202417.1917.2917.1017.2917.200.58%32,307
Aug 20, 202417.1517.1916.9417.1917.100.23%40,685
Aug 19, 202416.9317.1816.9217.1517.061.12%49,416
Aug 16, 202416.6717.2616.6716.9616.871.62%58,727
Aug 15, 202416.5516.8716.5016.6916.602.52%80,461
Aug 14, 202416.2716.4516.2216.2816.19-0.12%51,063
Aug 13, 202416.3516.5016.2016.3016.210.56%57,754
Aug 12, 202416.2516.3915.9916.2116.12-0.06%46,374
Aug 9, 202416.3416.4516.1716.2216.13-0.43%37,020
Aug 8, 202416.2616.5816.1216.2916.200.87%52,455
Aug 7, 202416.4916.5816.0616.1516.06-1.40%46,313
Aug 6, 202416.1716.4315.9816.3816.291.42%69,707
Aug 5, 202416.5016.5615.9216.1516.06-4.55%52,673
Aug 2, 202417.0117.4016.7416.9216.83-3.42%42,778
Aug 1, 202418.4018.4017.4717.5217.43-5.30%70,228
Jul 31, 202418.8818.9218.4018.5018.40-1.65%98,634
Jul 30, 202418.6818.9818.5918.8118.711.24%55,373
Jul 29, 202418.7318.8318.4818.5818.48-1.06%52,677
Jul 26, 202418.6918.9918.6218.7818.680.37%54,965
Jul 25, 202418.2318.8518.2318.7118.612.41%73,449
Jul 24, 202418.0118.5017.9218.2718.171.27%146,242
Jul 23, 202417.8018.0917.6518.0417.942.44%198,394
Jul 22, 202417.7117.9017.2517.6117.520.74%115,244
Jul 19, 202417.6117.9817.3317.4817.39-0.11%60,435
Jul 18, 202417.8718.3017.4917.5017.41-1.91%91,026
Jul 17, 202417.6818.1717.6617.8417.740.73%81,005
Jul 16, 202417.2017.8717.2017.7117.624.48%115,855
Jul 15, 202416.6417.1516.6416.9516.862.91%82,075
Jul 12, 202416.6416.8616.4716.4716.38-0.42%55,114
Jul 11, 202415.8616.6115.8516.5416.455.62%91,501
Jul 10, 202415.4315.7015.4015.6615.581.29%57,058
Jul 9, 202415.4115.5715.3615.4615.380.19%46,395
Jul 8, 202415.0715.4915.0015.4315.353.00%40,143
Jul 5, 202415.1615.2914.9114.9814.90-1.77%87,187
Jul 3, 202415.3915.3915.2515.2515.17-0.65%20,416
Jul 2, 202415.1515.3915.1515.3515.270.85%127,441
Jul 1, 202415.3915.3915.0015.2215.14-1.17%73,327
Jun 28, 202415.6915.7315.3015.4015.22-0.65%1,268,194
Jun 27, 202415.2715.5115.2715.5015.321.64%100,274
Jun 26, 202414.9215.3114.8415.2515.072.28%58,830
Jun 25, 202414.8115.1314.7514.9114.730.68%27,393
Jun 24, 202414.7415.0414.6014.8114.631.23%27,432
Jun 21, 202414.7414.8214.6114.6314.46-0.75%73,369
Jun 20, 202414.8715.1914.7014.7414.57-1.40%32,724
Jun 18, 202414.7015.2714.7014.9514.77-0.27%47,246
Jun 17, 202415.0515.0514.9114.9914.81-0.07%33,689
Jun 14, 202415.1515.3115.0015.0014.82-0.79%44,722
Jun 13, 202415.2015.3715.1215.1214.94-0.72%26,077
Jun 12, 202415.3315.5015.2115.2315.050.73%39,086
Jun 11, 202415.2715.4215.1115.1214.94-0.98%30,100
Jun 10, 202415.2915.4315.2715.2715.09-0.46%18,915