Investar Holding Corporation (ISTR)

NASDAQ: ISTR · Real-Time Price · USD

29.84

+0.68 (2.33%)

At close: Jun 18, 2026, 4:00 PM EDT

29.83

-0.01 (-0.03%)

After-hours: Jun 18, 2026, 5:27 PM EDT

Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.74	30.68	29.34	29.84	29.84	2.33%	512,107
Jun 17, 2026	29.61	30.12	29.01	29.16	29.16	-1.35%	142,288
Jun 16, 2026	29.69	30.31	29.51	29.56	29.56	0.27%	132,620
Jun 15, 2026	30.34	30.50	29.35	29.48	29.48	-2.22%	136,839
Jun 12, 2026	29.78	30.22	29.78	30.15	30.15	1.24%	227,420
Jun 11, 2026	29.63	29.88	29.28	29.78	29.78	0.68%	146,075
Jun 10, 2026	29.49	29.80	29.36	29.58	29.58	0.96%	151,856
Jun 9, 2026	29.12	29.87	29.12	29.30	29.30	1.03%	290,238
Jun 8, 2026	29.14	29.43	28.82	29.00	29.00	-0.10%	113,906
Jun 5, 2026	28.62	29.27	28.56	29.03	29.03	1.40%	284,371
Jun 4, 2026	28.15	28.72	28.15	28.63	28.63	2.65%	168,503
Jun 3, 2026	28.28	28.71	27.87	27.89	27.89	-1.90%	96,915
Jun 2, 2026	28.03	28.84	28.01	28.43	28.43	1.32%	103,016
Jun 1, 2026	28.10	28.84	27.82	28.06	28.06	-0.71%	128,774
May 29, 2026	28.14	28.48	28.10	28.26	28.26	-0.07%	78,664
May 28, 2026	28.36	28.47	28.03	28.28	28.28	-0.11%	90,018
May 27, 2026	28.69	28.85	28.18	28.31	28.31	-0.94%	174,083
May 26, 2026	28.61	29.12	28.25	28.58	28.58	0.07%	142,358
May 22, 2026	28.84	29.00	28.43	28.56	28.56	-0.07%	126,797
May 21, 2026	28.62	28.74	28.23	28.58	28.58	0.28%	259,815
May 20, 2026	28.19	28.82	28.00	28.50	28.50	1.86%	176,271
May 19, 2026	28.00	28.14	27.82	27.98	27.98	-0.07%	140,349
May 18, 2026	27.79	28.16	27.79	28.00	28.00	1.05%	80,491
May 15, 2026	27.85	28.10	27.53	27.71	27.71	-0.57%	85,627
May 14, 2026	27.75	28.19	27.75	27.87	27.87	0.87%	120,007
May 13, 2026	27.73	27.89	27.59	27.63	27.63	-0.90%	77,283
May 12, 2026	27.77	28.01	27.31	27.88	27.88	0.40%	88,078
May 11, 2026	28.45	28.50	27.70	27.77	27.77	-2.46%	126,677
May 8, 2026	28.45	28.73	28.35	28.47	28.47	-	125,402
May 7, 2026	28.32	28.66	28.32	28.47	28.47	0.39%	218,293
May 6, 2026	28.23	28.70	28.22	28.36	28.36	1.00%	74,163
May 5, 2026	27.75	28.18	27.75	28.08	28.08	1.45%	85,361
May 4, 2026	28.22	28.48	27.66	27.68	27.68	-1.91%	115,043
May 1, 2026	27.77	28.30	27.50	28.22	28.22	1.84%	152,081
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%	117,474
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%	165,350
Apr 21, 2026	29.85	29.85	28.40	28.41	28.41	-4.63%	342,699
Apr 20, 2026	28.98	30.41	28.98	29.79	29.79	3.80%	385,655
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%	111,761
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%	103,414
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