Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
30.63
-0.04 (-0.13%)
At close: Sep 11, 2026, 4:00 PM EDT
30.87
+0.24 (0.78%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Investar Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.93 | 31.22 | 30.54 | 30.87 | 30.87 | 0.65% | 151,371 |
| Sep 10, 2026 | 30.39 | 30.72 | 30.24 | 30.67 | 30.67 | 0.56% | 122,390 |
| Sep 9, 2026 | 30.52 | 30.83 | 30.33 | 30.50 | 30.50 | -0.46% | 78,384 |
| Sep 8, 2026 | 31.01 | 31.14 | 30.61 | 30.64 | 30.64 | -1.48% | 45,039 |
| Sep 4, 2026 | 30.67 | 31.23 | 30.61 | 31.10 | 31.10 | 1.27% | 53,479 |
| Sep 3, 2026 | 30.63 | 30.95 | 30.58 | 30.71 | 30.71 | 1.02% | 106,578 |
| Sep 2, 2026 | 29.92 | 30.57 | 29.88 | 30.40 | 30.40 | 2.15% | 96,205 |
| Sep 1, 2026 | 30.01 | 30.27 | 29.70 | 29.76 | 29.76 | -1.23% | 80,548 |
| Aug 31, 2026 | 30.26 | 30.45 | 30.03 | 30.13 | 30.13 | -0.53% | 70,268 |
| Aug 28, 2026 | 30.31 | 30.58 | 30.20 | 30.29 | 30.29 | 0.10% | 65,385 |
| Aug 27, 2026 | 29.97 | 30.29 | 29.54 | 30.26 | 30.26 | 0.67% | 87,165 |
| Aug 26, 2026 | 30.29 | 30.44 | 30.03 | 30.06 | 30.06 | -0.63% | 70,992 |
| Aug 25, 2026 | 30.31 | 30.43 | 30.03 | 30.25 | 30.25 | -0.20% | 76,770 |
| Aug 24, 2026 | 30.26 | 30.78 | 30.26 | 30.31 | 30.31 | - | 63,917 |
| Aug 21, 2026 | 30.29 | 30.43 | 29.88 | 30.31 | 30.31 | 0.73% | 345,732 |
| Aug 20, 2026 | 29.72 | 30.15 | 29.50 | 30.09 | 30.09 | 0.80% | 118,978 |
| Aug 19, 2026 | 30.88 | 30.90 | 29.84 | 29.85 | 29.85 | -3.24% | 103,686 |
| Aug 18, 2026 | 30.96 | 31.02 | 30.68 | 30.85 | 30.85 | -0.19% | 92,457 |
| Aug 17, 2026 | 30.91 | 31.20 | 30.77 | 30.91 | 30.91 | -0.13% | 103,028 |
| Aug 14, 2026 | 30.88 | 31.11 | 30.76 | 30.95 | 30.95 | 0.36% | 63,564 |
| Aug 13, 2026 | 30.96 | 31.27 | 30.81 | 30.84 | 30.84 | 0.29% | 84,982 |
| Aug 12, 2026 | 30.30 | 30.89 | 30.21 | 30.75 | 30.75 | 1.55% | 211,553 |
| Aug 11, 2026 | 29.94 | 30.32 | 29.92 | 30.28 | 30.28 | 1.51% | 91,196 |
| Aug 10, 2026 | 29.76 | 30.23 | 29.74 | 29.83 | 29.83 | -0.77% | 79,013 |
| Aug 7, 2026 | 30.22 | 30.22 | 29.88 | 30.06 | 30.06 | -0.20% | 87,731 |
| Aug 6, 2026 | 30.68 | 30.68 | 30.05 | 30.12 | 30.12 | -1.28% | 82,425 |
| Aug 5, 2026 | 30.60 | 30.62 | 30.25 | 30.51 | 30.51 | -0.13% | 88,210 |
| Aug 4, 2026 | 30.26 | 30.73 | 30.01 | 30.55 | 30.55 | 1.33% | 114,360 |
| Aug 3, 2026 | 30.27 | 30.72 | 29.93 | 30.15 | 30.15 | 0.10% | 158,871 |
| Jul 31, 2026 | 29.96 | 30.36 | 29.73 | 30.12 | 30.12 | 0.97% | 155,327 |
| Jul 30, 2026 | 29.93 | 29.98 | 29.51 | 29.83 | 29.83 | 0.10% | 120,177 |
| Jul 29, 2026 | 30.19 | 30.32 | 29.74 | 29.80 | 29.80 | -1.13% | 154,214 |
| Jul 28, 2026 | 30.19 | 30.75 | 30.12 | 30.14 | 30.14 | -0.07% | 242,777 |
| Jul 27, 2026 | 30.00 | 30.46 | 30.00 | 30.16 | 30.16 | 1.00% | 177,507 |
| Jul 24, 2026 | 29.47 | 30.17 | 29.30 | 29.86 | 29.86 | 1.84% | 162,161 |
| Jul 23, 2026 | 29.38 | 29.47 | 29.15 | 29.32 | 29.32 | -0.74% | 176,136 |
| Jul 22, 2026 | 29.91 | 29.91 | 29.28 | 29.54 | 29.54 | -1.07% | 199,680 |
| Jul 21, 2026 | 29.66 | 30.34 | 29.50 | 29.86 | 29.86 | 0.91% | 213,104 |
| Jul 20, 2026 | 29.61 | 29.68 | 28.53 | 29.59 | 29.59 | -0.94% | 354,143 |
| Jul 17, 2026 | 29.99 | 30.05 | 29.57 | 29.87 | 29.87 | -1.09% | 237,557 |
| Jul 16, 2026 | 29.32 | 30.38 | 29.14 | 30.20 | 30.20 | 3.53% | 298,675 |
| Jul 15, 2026 | 29.23 | 29.54 | 29.13 | 29.17 | 29.17 | -0.03% | 216,379 |
| Jul 14, 2026 | 29.68 | 29.75 | 29.09 | 29.18 | 29.18 | -1.82% | 223,841 |
| Jul 13, 2026 | 29.82 | 30.07 | 29.26 | 29.72 | 29.72 | 0.58% | 235,535 |
| Jul 10, 2026 | 29.11 | 29.55 | 29.00 | 29.55 | 29.55 | 2.00% | 325,490 |
| Jul 9, 2026 | 28.74 | 29.14 | 28.74 | 28.97 | 28.97 | 0.91% | 146,396 |
| Jul 8, 2026 | 29.10 | 29.23 | 28.66 | 28.71 | 28.71 | -1.64% | 203,297 |
| 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% | 120,965 |
| Jul 2, 2026 | 30.26 | 30.50 | 29.35 | 29.49 | 29.49 | -2.38% | 151,401 |