Investar Holding Corporation (ISTR)

Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	28.74	29.14	28.74	28.97	28.97	0.91%	146,306
Jul 8, 2026	29.10	29.23	28.66	28.71	28.71	-1.64%	191,392
Jul 7, 2026	29.27	29.57	29.09	29.19	29.19	-0.14%	156,865
Jul 6, 2026	29.49	29.83	29.20	29.23	29.23	-0.88%	116,559
Jul 2, 2026	30.26	30.50	29.35	29.49	29.49	-2.38%	146,092
Jul 1, 2026	29.97	30.48	29.95	30.21	30.21	0.83%	320,065
Jun 30, 2026	29.80	30.10	29.68	29.96	29.96	0.64%	283,455
Jun 29, 2026	29.80	29.94	29.47	29.89	29.77	0.03%	183,634
Jun 26, 2026	29.58	30.10	29.39	29.88	29.76	1.43%	565,564
Jun 25, 2026	29.91	30.09	29.32	29.46	29.34	-1.70%	157,707
Jun 24, 2026	29.95	30.16	29.75	29.97	29.85	0.30%	298,588
Jun 23, 2026	29.70	29.98	29.50	29.88	29.76	1.08%	385,427
Jun 22, 2026	29.84	30.42	29.44	29.56	29.44	-0.94%	158,389
Jun 18, 2026	29.74	30.68	29.34	29.84	29.72	2.33%	521,916
Jun 17, 2026	29.61	30.12	29.01	29.16	29.04	-1.35%	142,288
Jun 16, 2026	29.69	30.31	29.51	29.56	29.44	0.27%	132,620
Jun 15, 2026	30.34	30.50	29.35	29.48	29.36	-2.22%	136,839
Jun 12, 2026	29.78	30.22	29.78	30.15	30.03	1.24%	227,420
Jun 11, 2026	29.63	29.88	29.28	29.78	29.66	0.68%	146,075
Jun 10, 2026	29.49	29.80	29.36	29.58	29.46	0.96%	151,856
Jun 9, 2026	29.12	29.87	29.12	29.30	29.18	1.03%	290,238
Jun 8, 2026	29.14	29.43	28.82	29.00	28.88	-0.10%	113,906
Jun 5, 2026	28.62	29.27	28.56	29.03	28.91	1.40%	284,371
Jun 4, 2026	28.15	28.72	28.15	28.63	28.51	2.65%	168,503
Jun 3, 2026	28.28	28.71	27.87	27.89	27.78	-1.90%	96,915
Jun 2, 2026	28.03	28.84	28.01	28.43	28.32	1.32%	103,016
Jun 1, 2026	28.10	28.84	27.82	28.06	27.95	-0.71%	128,774
May 29, 2026	28.14	28.48	28.10	28.26	28.15	-0.07%	78,664
May 28, 2026	28.36	28.47	28.03	28.28	28.17	-0.11%	90,018
May 27, 2026	28.69	28.85	28.18	28.31	28.20	-0.94%	174,083
May 26, 2026	28.61	29.12	28.25	28.58	28.47	0.07%	142,358
May 22, 2026	28.84	29.00	28.43	28.56	28.45	-0.07%	126,797
May 21, 2026	28.62	28.74	28.23	28.58	28.47	0.28%	259,815
May 20, 2026	28.19	28.82	28.00	28.50	28.39	1.86%	176,271
May 19, 2026	28.00	28.14	27.82	27.98	27.87	-0.07%	140,349
May 18, 2026	27.79	28.16	27.79	28.00	27.89	1.05%	80,491
May 15, 2026	27.85	28.10	27.53	27.71	27.60	-0.57%	85,627
May 14, 2026	27.75	28.19	27.75	27.87	27.76	0.87%	120,007
May 13, 2026	27.73	27.89	27.59	27.63	27.52	-0.90%	77,283
May 12, 2026	27.77	28.01	27.31	27.88	27.77	0.40%	88,078
May 11, 2026	28.45	28.50	27.70	27.77	27.66	-2.46%	126,677
May 8, 2026	28.45	28.73	28.35	28.47	28.36	-	125,402
May 7, 2026	28.32	28.66	28.32	28.47	28.36	0.39%	218,293
May 6, 2026	28.23	28.70	28.22	28.36	28.25	1.00%	74,163
May 5, 2026	27.75	28.18	27.75	28.08	27.97	1.45%	85,361
May 4, 2026	28.22	28.48	27.66	27.68	27.57	-1.91%	115,043
May 1, 2026	27.77	28.30	27.50	28.22	28.11	1.84%	152,081
Apr 30, 2026	27.65	27.99	27.65	27.71	27.60	-0.14%	121,890
Apr 29, 2026	28.05	28.31	27.67	27.75	27.64	-1.32%	135,974
Apr 28, 2026	28.24	28.42	28.00	28.12	28.01	1.44%	333,547

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 10, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.