Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
28.47
0.00 (0.00%)
At close: May 8, 2026, 4:00 PM EDT
28.46
-0.02 (-0.05%)
After-hours: May 8, 2026, 5:40 PM EDT
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28.45 | 28.73 | 28.35 | 28.47 | 28.47 | - | 125,006 |
| May 7, 2026 | 28.32 | 28.66 | 28.32 | 28.47 | 28.47 | 0.39% | 213,862 |
| May 6, 2026 | 28.23 | 28.70 | 28.22 | 28.36 | 28.36 | 1.00% | 66,111 |
| May 5, 2026 | 27.75 | 28.18 | 27.75 | 28.08 | 28.08 | 1.45% | 82,666 |
| May 4, 2026 | 28.22 | 28.48 | 27.66 | 27.68 | 27.68 | -1.91% | 111,483 |
| May 1, 2026 | 27.77 | 28.30 | 27.50 | 28.22 | 28.22 | 1.84% | 149,675 |
| Apr 30, 2026 | 27.65 | 27.99 | 27.65 | 27.71 | 27.71 | -0.14% | 121,890 |
| Apr 29, 2026 | 28.05 | 28.31 | 27.67 | 27.75 | 27.75 | -1.32% | 135,974 |
| Apr 28, 2026 | 28.24 | 28.42 | 28.00 | 28.12 | 28.12 | 1.44% | 333,547 |
| Apr 27, 2026 | 27.71 | 28.40 | 27.57 | 27.72 | 27.72 | 0.04% | 144,544 |
| Apr 24, 2026 | 27.40 | 27.96 | 27.25 | 27.71 | 27.71 | 1.09% | 113,189 |
| Apr 23, 2026 | 28.08 | 28.08 | 26.74 | 27.41 | 27.41 | -3.59% | 331,388 |
| Apr 22, 2026 | 28.59 | 28.96 | 28.29 | 28.43 | 28.43 | 0.07% | 164,715 |
| Apr 21, 2026 | 29.85 | 29.85 | 28.40 | 28.41 | 28.41 | -4.63% | 333,837 |
| Apr 20, 2026 | 28.98 | 30.41 | 28.98 | 29.79 | 29.79 | 3.80% | 377,106 |
| Apr 17, 2026 | 28.52 | 29.14 | 28.52 | 28.70 | 28.70 | 2.06% | 281,191 |
| Apr 16, 2026 | 28.45 | 28.65 | 28.11 | 28.12 | 28.12 | -1.26% | 106,982 |
| Apr 15, 2026 | 28.50 | 28.60 | 28.17 | 28.48 | 28.48 | -0.14% | 129,927 |
| Apr 14, 2026 | 28.54 | 28.62 | 28.11 | 28.52 | 28.52 | 0.04% | 139,928 |
| Apr 13, 2026 | 28.48 | 28.61 | 28.25 | 28.51 | 28.51 | -0.11% | 82,365 |
| Apr 10, 2026 | 28.80 | 28.80 | 28.25 | 28.54 | 28.54 | -0.59% | 187,439 |
| Apr 9, 2026 | 28.23 | 28.95 | 28.19 | 28.71 | 28.71 | 1.45% | 168,483 |
| Apr 8, 2026 | 28.48 | 28.90 | 28.27 | 28.30 | 28.30 | 1.87% | 178,708 |
| Apr 7, 2026 | 27.84 | 27.90 | 27.63 | 27.78 | 27.78 | -0.04% | 83,224 |
| Apr 6, 2026 | 27.40 | 27.86 | 27.27 | 27.79 | 27.79 | 1.28% | 94,001 |
| Apr 2, 2026 | 27.29 | 27.59 | 26.95 | 27.44 | 27.44 | -0.22% | 183,628 |
| Apr 1, 2026 | 27.39 | 27.85 | 27.28 | 27.50 | 27.50 | 0.84% | 99,467 |
| Mar 31, 2026 | 27.28 | 27.42 | 26.77 | 27.27 | 27.27 | 1.45% | 77,755 |
| Mar 30, 2026 | 27.01 | 27.06 | 26.81 | 26.88 | 26.77 | 0.22% | 67,273 |
| Mar 27, 2026 | 27.06 | 27.10 | 26.50 | 26.82 | 26.71 | -0.70% | 107,324 |
| Mar 26, 2026 | 26.85 | 27.22 | 26.85 | 27.01 | 26.90 | -0.26% | 87,517 |
| Mar 25, 2026 | 27.37 | 27.63 | 26.84 | 27.08 | 26.97 | -0.18% | 112,769 |
| Mar 24, 2026 | 27.12 | 27.41 | 26.89 | 27.13 | 27.02 | 0.07% | 111,838 |
| Mar 23, 2026 | 27.16 | 27.87 | 26.98 | 27.11 | 27.00 | 2.22% | 254,232 |
| Mar 20, 2026 | 26.94 | 27.41 | 26.27 | 26.52 | 26.41 | -1.38% | 862,863 |
| Mar 19, 2026 | 26.53 | 27.34 | 26.40 | 26.89 | 26.78 | 0.86% | 176,662 |
| Mar 18, 2026 | 26.89 | 27.22 | 26.31 | 26.66 | 26.55 | -1.44% | 191,541 |
| Mar 17, 2026 | 27.10 | 27.65 | 26.90 | 27.05 | 26.94 | 0.82% | 230,318 |
| Mar 16, 2026 | 26.75 | 27.34 | 26.75 | 26.83 | 26.72 | 0.86% | 132,845 |
| Mar 13, 2026 | 27.00 | 27.49 | 26.25 | 26.60 | 26.49 | -0.89% | 104,442 |
| Mar 12, 2026 | 26.65 | 27.03 | 26.20 | 26.84 | 26.73 | -0.81% | 107,767 |
| Mar 11, 2026 | 27.50 | 27.63 | 26.94 | 27.06 | 26.95 | -1.99% | 74,784 |
| Mar 10, 2026 | 27.21 | 28.06 | 27.19 | 27.61 | 27.50 | 0.91% | 111,857 |
| Mar 9, 2026 | 27.19 | 27.63 | 26.60 | 27.36 | 27.25 | -0.80% | 144,156 |
| Mar 6, 2026 | 27.29 | 27.79 | 26.99 | 27.58 | 27.47 | -1.04% | 122,269 |
| Mar 5, 2026 | 28.00 | 28.18 | 27.52 | 27.87 | 27.76 | -1.24% | 100,552 |
| Mar 4, 2026 | 28.28 | 28.41 | 28.05 | 28.22 | 28.10 | 0.46% | 111,722 |
| Mar 3, 2026 | 27.96 | 28.29 | 27.61 | 28.09 | 27.98 | -0.81% | 89,701 |
| Mar 2, 2026 | 27.90 | 28.67 | 27.84 | 28.32 | 28.20 | 0.32% | 103,693 |
| Feb 27, 2026 | 28.80 | 28.92 | 28.08 | 28.23 | 28.11 | -3.16% | 139,899 |