Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
22.99
+0.07 (0.31%)
Oct 7, 2025, 1:15 PM EDT - Market open
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 22.73 | 23.02 | 22.66 | 22.80 | 22.69 | 0.57% | 25,991 |
| Sep 12, 2025 | 22.77 | 22.85 | 22.65 | 22.67 | 22.56 | -1.31% | 17,903 |
| Sep 11, 2025 | 23.04 | 23.13 | 22.86 | 22.97 | 22.86 | 0.39% | 24,893 |
| Sep 10, 2025 | 22.98 | 23.16 | 22.87 | 22.88 | 22.77 | -0.52% | 25,408 |
| Sep 9, 2025 | 22.99 | 23.14 | 22.90 | 23.00 | 22.89 | 0.09% | 34,278 |
| Sep 8, 2025 | 23.12 | 23.12 | 22.77 | 22.98 | 22.87 | -0.69% | 78,142 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.05 | 23.14 | 23.03 | -1.03% | 26,988 |
| Sep 4, 2025 | 23.20 | 23.49 | 23.17 | 23.38 | 23.27 | 1.23% | 32,076 |
| Sep 3, 2025 | 23.15 | 23.20 | 22.77 | 23.10 | 22.99 | -0.37% | 31,405 |
| Sep 2, 2025 | 23.24 | 23.35 | 23.00 | 23.18 | 23.07 | -1.11% | 36,018 |
| Aug 29, 2025 | 23.60 | 23.61 | 23.33 | 23.44 | 23.33 | -0.72% | 35,080 |
| Aug 28, 2025 | 23.35 | 23.70 | 23.35 | 23.61 | 23.50 | 1.46% | 108,820 |
| Aug 27, 2025 | 23.15 | 23.40 | 22.75 | 23.27 | 23.16 | 0.69% | 58,239 |
| Aug 26, 2025 | 23.22 | 23.38 | 23.11 | 23.11 | 23.00 | - | 17,769 |
| Aug 25, 2025 | 23.34 | 23.45 | 23.02 | 23.11 | 23.00 | -1.32% | 29,385 |
| Aug 22, 2025 | 22.47 | 23.42 | 22.35 | 23.42 | 23.31 | 4.79% | 59,341 |
| Aug 21, 2025 | 22.32 | 22.53 | 22.24 | 22.35 | 22.25 | -0.13% | 13,917 |
| Aug 20, 2025 | 22.12 | 22.48 | 22.01 | 22.38 | 22.27 | 1.54% | 24,007 |
| Aug 19, 2025 | 22.40 | 22.74 | 22.01 | 22.04 | 21.94 | -1.03% | 36,722 |
| Aug 18, 2025 | 21.97 | 22.48 | 21.90 | 22.27 | 22.17 | 1.18% | 25,655 |
| Aug 15, 2025 | 22.68 | 22.68 | 22.00 | 22.01 | 21.91 | -2.26% | 19,742 |
| Aug 14, 2025 | 22.52 | 22.75 | 22.42 | 22.52 | 22.41 | -0.86% | 20,038 |
| Aug 13, 2025 | 22.35 | 22.74 | 22.34 | 22.72 | 22.61 | 1.63% | 53,486 |
| Aug 12, 2025 | 21.70 | 22.46 | 21.70 | 22.35 | 22.25 | 4.15% | 32,546 |
| Aug 11, 2025 | 21.45 | 21.55 | 21.43 | 21.46 | 21.36 | 0.33% | 7,713 |
| Aug 8, 2025 | 21.35 | 21.64 | 21.35 | 21.39 | 21.29 | 0.19% | 17,942 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.26 | 21.35 | 21.25 | -0.65% | 20,747 |
| Aug 6, 2025 | 21.53 | 21.65 | 21.45 | 21.49 | 21.39 | -0.14% | 28,949 |
| Aug 5, 2025 | 21.72 | 21.72 | 21.09 | 21.52 | 21.42 | -0.25% | 41,092 |
| Aug 4, 2025 | 21.25 | 21.72 | 21.15 | 21.58 | 21.47 | 1.43% | 43,749 |
| Aug 1, 2025 | 21.31 | 21.42 | 20.99 | 21.27 | 21.17 | -1.98% | 38,654 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.50 | 21.70 | 21.60 | - | 44,593 |
| Jul 30, 2025 | 22.67 | 22.70 | 21.60 | 21.70 | 21.60 | -2.78% | 42,818 |
| Jul 29, 2025 | 22.00 | 22.46 | 21.64 | 22.32 | 22.22 | 2.24% | 62,997 |
| Jul 28, 2025 | 21.75 | 21.89 | 21.55 | 21.83 | 21.73 | 0.67% | 51,613 |