Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
27.36
-0.22 (-0.80%)
At close: Mar 9, 2026, 4:00 PM EDT
27.36
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1927.6326.6027.3627.36-0.80%144,156
Mar 6, 202627.2927.7926.9927.5827.58-1.04%121,571
Mar 5, 202628.0028.1827.5227.8727.87-1.24%100,552
Mar 4, 202628.2828.4128.0528.2228.220.46%111,205
Mar 3, 202627.9628.2927.6128.0928.09-0.81%89,684
Mar 2, 202627.9028.6727.8428.3228.320.32%103,289
Feb 27, 202628.8028.9228.0828.2328.23-3.16%139,756
Feb 26, 202629.2229.6328.8629.1529.150.31%102,379
Feb 25, 202628.7529.3028.6029.0629.061.96%118,263
Feb 24, 202628.8229.0028.4928.5028.50-0.94%69,999
Feb 23, 202629.5530.0828.3128.7728.77-2.44%150,002
Feb 20, 202629.4329.7329.1729.4929.490.17%100,431
Feb 19, 202629.2529.6528.8529.4429.44-0.27%129,898
Feb 18, 202630.0330.4929.3329.5229.52-1.93%104,602
Feb 17, 202629.9830.4329.8530.1030.100.77%183,865
Feb 13, 202629.5130.1629.3029.8729.871.39%245,688
Feb 12, 202629.7329.7728.7929.4629.46-0.27%192,264
Feb 11, 202629.7930.1829.4629.5429.54-0.54%84,276
Feb 10, 202629.9130.2529.4829.7029.70-0.87%111,262
Feb 9, 202629.9330.3929.7529.9629.96-0.50%112,386
Feb 6, 202629.9530.3129.9130.1130.111.52%143,598
Feb 5, 202629.5229.9829.4029.6629.660.51%130,343
Feb 4, 202629.6130.3529.4329.5129.510.31%93,815
Feb 3, 202629.5429.9329.0529.4229.42-0.07%90,913
Feb 2, 202628.6229.7228.6229.4429.443.48%138,721
Jan 30, 202628.3328.7328.0828.4528.450.85%103,878
Jan 29, 202627.9628.4427.9228.2128.211.58%92,101
Jan 28, 202628.0129.0627.7327.7727.77-0.47%109,037
Jan 27, 202628.1528.4427.8727.9027.90-0.96%95,763
Jan 26, 202628.1131.7727.8728.1728.170.79%41,210
Jan 23, 202628.7928.7927.9127.9527.95-1.06%50,936
Jan 22, 202628.1028.7828.1028.2528.251.11%56,845
Jan 21, 202627.3828.2927.3827.9427.942.68%118,091
Jan 20, 202627.3027.6227.1827.2127.21-1.31%47,262
Jan 16, 202627.6027.8427.5027.5727.57-0.18%41,310
Jan 15, 202627.0427.8327.0427.6227.622.56%58,499
Jan 14, 202626.7127.1726.7126.9326.931.01%40,882
Jan 13, 202626.8127.1026.6026.6626.66-0.30%38,774
Jan 12, 202626.7626.9726.6526.7426.74-0.59%38,216
Jan 9, 202627.2527.3726.8326.9026.90-1.03%46,098
Jan 8, 202626.6727.5926.6727.1827.181.80%41,866
Jan 7, 202626.8926.9326.5026.7026.70-0.56%42,119
Jan 6, 202626.6626.9726.5326.8526.850.22%84,031
Jan 5, 202626.2127.2526.2026.7926.792.21%40,190
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
Oct 21, 202522.6923.3222.6923.1423.052.34%39,779
Oct 20, 202521.9722.6821.8022.6122.525.07%45,189
Oct 17, 202521.6721.7021.4321.5221.43-0.09%37,536
Oct 16, 202522.6622.6621.4421.5421.45-5.21%38,752
Oct 15, 202523.0923.0922.5722.7322.63-0.79%26,524
Oct 14, 202522.1523.3122.0722.9122.812.99%19,692