Skip to main content
logo
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
26.21
-0.51 (-1.91%)
Jan 2, 2026, 4:00 PM EST - Market closed

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202626.8426.8526.1626.2126.21-1.91%67,511
Dec 31, 202526.8726.9026.6126.7226.72-0.67%58,211
Dec 30, 202527.1027.1026.8526.9026.79-0.37%47,584
Dec 29, 202527.1827.4426.8927.0026.89-0.99%48,714
Dec 26, 202527.6427.6427.1627.2727.16-0.11%33,715
Dec 24, 202527.2927.5527.2527.3027.190.18%18,991
Dec 23, 202527.3627.6527.2527.2527.14-0.40%31,772
Dec 22, 202527.4127.6927.0427.3627.25-0.18%70,381
Dec 19, 202527.6727.8527.2927.4127.30-0.98%51,792
Dec 18, 202527.8227.9027.6127.6827.570.62%53,483
Dec 17, 202527.5427.9527.2927.5127.40-0.36%63,775
Dec 16, 202527.2227.6627.0527.6127.501.43%41,935
Dec 15, 202527.1627.3527.1027.2227.110.15%35,135
Dec 12, 202527.2627.4227.0427.1827.070.15%28,005
Dec 11, 202526.8427.2226.7027.1427.031.12%80,159
Dec 10, 202526.2527.1026.2526.8426.731.74%91,414
Dec 9, 202526.1426.7026.0426.3826.270.80%34,917
Dec 8, 202526.2826.6226.1626.1726.060.54%22,152
Dec 5, 202526.0026.2225.6426.0325.92-0.38%30,484
Dec 4, 202525.4026.3325.2126.1326.023.16%88,092
Dec 3, 202524.8625.3424.8025.3325.231.97%41,357
Dec 2, 202524.9625.0324.7124.8424.740.16%31,937
Dec 1, 202524.7024.9224.7024.8024.70-20,363
Nov 28, 202524.9824.9824.6224.8024.70-0.04%12,384
Nov 26, 202524.8324.9024.7524.8124.71-0.08%21,059
Nov 25, 202524.3024.9124.2024.8324.732.77%21,169
Nov 24, 202523.7324.4423.7324.1624.06-0.66%19,698
Nov 21, 202523.5224.5023.5224.3224.223.45%35,777
Nov 20, 202523.6624.0023.5123.5123.410.21%27,612
Nov 19, 202522.9523.5722.9523.4623.360.56%21,486
Nov 18, 202523.2223.5623.2223.3323.230.04%15,668
Nov 17, 202524.0724.1523.2223.3223.22-2.75%22,469
Nov 14, 202523.7023.9923.5023.9823.880.42%23,074
Nov 13, 202524.1324.2123.7023.8823.780.17%26,517
Nov 12, 202523.9024.2523.6223.8423.74-0.42%17,204
Nov 11, 202523.7124.0823.7123.9423.840.67%25,710
Nov 10, 202523.7523.9323.6423.7823.680.04%29,422
Nov 7, 202523.5723.9323.4523.7723.670.85%19,004
Nov 6, 202523.8024.0423.4323.5723.47-1.30%20,858
Nov 5, 202523.3923.9923.3023.8823.782.27%18,079
Nov 4, 202523.5023.7123.3423.3523.25-0.85%36,074
Nov 3, 202523.5923.9123.1523.5523.45-0.88%57,652
Oct 31, 202523.8424.1523.7123.7623.66-1.53%61,369
Oct 30, 202524.0024.4824.0024.1324.030.50%50,014
Oct 29, 202524.5024.8823.8124.0123.91-2.00%38,962
Oct 28, 202524.7125.0024.2224.5024.40-0.41%47,300
Oct 27, 202525.0025.7124.4524.6024.50-0.57%120,715
Oct 24, 202523.6124.9023.6124.7424.645.95%90,498
Oct 23, 202523.5923.6023.1623.3523.25-0.38%31,957
Oct 22, 202523.1023.5523.1023.4423.341.30%38,533