Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
18.56
-0.43 (-2.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202518.9019.0818.6318.9818.980.21%40,721
Feb 19, 202518.9019.1518.5218.9418.94-0.68%53,810
Feb 18, 202519.3619.4518.9919.0719.07-1.80%32,940
Feb 14, 202519.3419.5719.3419.4219.420.41%17,631
Feb 13, 202519.3019.4719.1019.3419.340.10%37,997
Feb 12, 202519.2719.4019.1919.3219.32-1.53%28,852
Feb 11, 202519.1619.7019.1519.6219.621.82%27,386
Feb 10, 202519.4019.9119.1319.2719.27-0.93%24,790
Feb 7, 202519.5719.5719.3019.4519.45-1.07%25,756
Feb 6, 202519.5319.7319.1119.6619.662.50%28,080
Feb 5, 202518.8919.2918.6719.1819.181.86%31,274
Feb 4, 202518.5618.9418.5618.8318.831.13%31,753
Feb 3, 202518.5818.9618.3018.6218.62-2.36%38,094
Jan 31, 202519.0719.6818.9319.0719.07-0.31%55,320
Jan 30, 202519.3520.8519.0719.1319.13-0.57%45,415
Jan 29, 202519.2519.3919.1119.2419.24-0.57%32,999
Jan 28, 202519.2419.6019.0219.3519.350.62%39,971
Jan 27, 202519.3619.7419.2019.2319.23-1.23%29,483
Jan 24, 202519.5519.9919.3319.4719.47-0.31%18,078
Jan 23, 202519.8820.3019.4319.5319.53-2.74%28,891
Jan 22, 202520.2120.6920.0120.0820.08-1.50%25,797
Jan 21, 202520.1420.5719.9520.3920.391.32%16,192
Jan 17, 202519.8420.1519.6420.1220.121.82%26,856
Jan 16, 202519.8419.8419.3719.7619.76-1.20%23,445
Jan 15, 202520.1720.1719.7720.0020.001.78%11,680
Jan 14, 202519.3519.8219.3219.6519.651.97%25,487
Jan 13, 202518.5619.2818.5319.2719.273.16%29,222
Jan 10, 202519.2819.2818.5018.6818.68-4.94%23,299
Jan 8, 202519.8219.9219.4519.6519.65-1.50%35,060
Jan 7, 202520.6720.6719.4719.9519.95-3.06%49,418
Jan 6, 202521.2021.2820.5720.5820.58-3.06%41,857
Jan 3, 202521.2021.4120.7621.2321.23-0.05%55,194
Jan 2, 202521.9922.0521.2421.2421.24-3.28%18,748
Dec 31, 202422.2722.2721.8321.9621.96-0.99%29,462
Dec 30, 202421.9722.3921.9622.1822.070.91%15,134
Dec 27, 202422.1122.1121.6621.9821.88-1.26%16,382
Dec 26, 202421.9622.2721.9622.2622.150.09%9,238
Dec 24, 202421.8022.6221.8022.2422.131.97%15,863
Dec 23, 202422.1722.3621.7721.8121.71-2.46%19,200
Dec 20, 202421.6322.5021.4222.3622.252.47%99,827
Dec 19, 202422.3222.5121.7721.8221.72-0.59%30,568
Dec 18, 202423.0023.2221.8821.9521.85-4.61%58,527
Dec 17, 202423.2423.2522.8423.0122.90-1.03%19,222
Dec 16, 202423.0023.2722.7323.2523.140.87%24,326
Dec 13, 202423.1723.1722.6123.0522.94-0.99%22,970
Dec 12, 202423.0523.2922.7923.2823.170.43%30,835
Dec 11, 202423.5623.5723.1623.1823.07-0.94%59,237
Dec 10, 202423.4023.6023.3023.4023.29-22,316
Dec 9, 202423.6623.6623.3623.4023.29-0.97%22,017
Dec 6, 202423.8423.8423.5023.6323.52-0.76%22,123
Dec 5, 202423.6424.0023.5823.8123.700.72%26,558
Dec 4, 202423.7423.7923.5723.6423.530.25%22,148
Dec 3, 202423.7523.7523.4223.5823.47-1.01%24,099
Dec 2, 202423.5924.0523.5923.8223.71-35,108
Nov 29, 202424.2524.2523.7623.8223.71-1.45%15,866
Nov 27, 202424.4924.5324.1124.1724.06-1.15%17,842
Nov 26, 202424.4024.6823.6524.4524.330.37%37,638
Nov 25, 202424.0024.8124.0024.3624.242.27%61,568
Nov 22, 202423.3923.8823.2323.8223.711.84%29,316
Nov 21, 202423.3823.7523.3023.3923.280.43%18,073
Nov 20, 202423.3323.3322.8723.2923.180.56%34,474
Nov 19, 202423.0723.2723.0423.1623.05-0.73%29,815
Nov 18, 202423.6323.6723.3323.3323.22-1.10%13,775
Nov 15, 202423.3423.5923.0023.5923.481.64%25,132
Nov 14, 202423.5923.5922.7823.2123.10-1.90%25,933
Nov 13, 202423.7224.2623.5823.6623.55-0.13%30,925
Nov 12, 202423.9524.0423.5423.6923.58-0.50%36,853
Nov 11, 202423.5023.9623.5023.8123.702.81%15,355
Nov 8, 202423.0723.3122.9223.1623.051.45%21,786
Nov 7, 202423.3323.7022.8322.8322.72-4.08%28,531
Nov 6, 202422.0524.0021.2823.8023.6913.01%150,242
Nov 5, 202420.9921.1220.6921.0620.961.20%27,364
Nov 4, 202420.8320.8820.6320.8120.71-29,699
Nov 1, 202420.9020.9920.6620.8120.71-0.29%29,603
Oct 31, 202421.3721.4620.7520.8720.77-1.65%59,341
Oct 30, 202421.0921.5821.0921.2221.120.95%33,555
Oct 29, 202421.1721.2920.8421.0220.92-0.99%52,055
Oct 28, 202420.8421.3520.7521.2321.133.56%27,293
Oct 25, 202420.6220.6820.4820.5020.40-0.68%21,800
Oct 24, 202421.0121.0120.5020.6420.54-0.82%14,276
Oct 23, 202420.3020.8520.2220.8120.713.17%40,742
Oct 22, 202420.0020.3519.9820.1720.071.41%15,314
Oct 21, 202421.0021.0319.8319.8919.80-2.60%47,994
Oct 18, 202420.7520.9420.1920.4220.32-1.21%22,782
Oct 17, 202420.7920.7920.2220.6720.570.83%38,757
Oct 16, 202420.7020.9520.4420.5020.400.34%32,215
Oct 15, 202419.8920.6319.7420.4320.332.97%43,776
Oct 14, 202419.7519.9919.7519.8419.750.66%25,674
Oct 11, 202419.0019.7119.0019.7119.623.41%23,990
Oct 10, 202419.0019.1118.8619.0618.970.21%20,884
Oct 9, 202418.7719.2618.7719.0218.930.42%27,849
Oct 8, 202419.1919.3818.9118.9418.85-25,216
Oct 7, 202418.8819.0718.7718.9418.850.16%12,009
Oct 4, 202418.6219.0018.6218.9118.822.83%27,265
Oct 3, 202418.6318.8018.1718.3918.30-1.76%54,310
Oct 2, 202418.8919.0318.7118.7218.63-0.43%25,365
Oct 1, 202419.4119.4118.6318.8018.71-3.09%59,176
Sep 30, 202419.2519.5819.1519.4019.31-0.15%49,643
Sep 27, 202418.8219.4518.8219.4319.232.26%45,997
Sep 26, 202419.0719.2418.8419.0018.810.26%33,321