Skip to main content
Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
25.97
-0.16 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
26.03
+0.06 (0.23%)
After-hours: Dec 5, 2025, 5:01 PM EST

Investar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0026.2225.6426.0326.03-0.38%30,478
Dec 4, 202525.4026.3325.2126.1326.133.16%88,092
Dec 3, 202524.8625.3424.8025.3325.331.97%41,357
Dec 2, 202524.9625.0324.7124.8424.840.16%31,937
Dec 1, 202524.7024.9224.7024.8024.80-20,363
Nov 28, 202524.9824.9824.6224.8024.80-0.04%12,382
Nov 26, 202524.8324.9024.7524.8124.81-0.08%21,059
Nov 25, 202524.3024.9124.2024.8324.832.77%21,169
Nov 24, 202523.7324.4423.7324.1624.16-0.66%19,698
Nov 21, 202523.5224.5023.5224.3224.323.45%35,777
Nov 20, 202523.6624.0023.5123.5123.510.21%27,612
Nov 19, 202522.9523.5722.9523.4623.460.56%21,486
Nov 18, 202523.2223.5623.2223.3323.330.04%15,668
Nov 17, 202524.0724.1523.2223.3223.32-2.75%22,469
Nov 14, 202523.7023.9923.5023.9823.980.42%23,074
Nov 13, 202524.1324.2123.7023.8823.880.17%26,517
Nov 12, 202523.9024.2523.6223.8423.84-0.42%17,204
Nov 11, 202523.7124.0823.7123.9423.940.67%25,710
Nov 10, 202523.7523.9323.6423.7823.780.04%29,422
Nov 7, 202523.5723.9323.4523.7723.770.85%19,004
Nov 6, 202523.8024.0423.4323.5723.57-1.30%20,858
Nov 5, 202523.3923.9923.3023.8823.882.27%18,079
Nov 4, 202523.5023.7123.3423.3523.35-0.85%36,074
Nov 3, 202523.5923.9123.1523.5523.55-0.88%57,652
Oct 31, 202523.8424.1523.7123.7623.76-1.53%61,369
Oct 30, 202524.0024.4824.0024.1324.130.50%50,014
Oct 29, 202524.5024.8823.8124.0124.01-2.00%38,962
Oct 28, 202524.7125.0024.2224.5024.50-0.41%47,300
Oct 27, 202525.0025.7124.4524.6024.60-0.57%120,715
Oct 24, 202523.6124.9023.6124.7424.745.95%90,498
Oct 23, 202523.5923.6023.1623.3523.35-0.38%31,957
Oct 22, 202523.1023.5523.1023.4423.441.30%38,533
Oct 21, 202522.6923.3222.6923.1423.142.34%39,779
Oct 20, 202521.9722.6821.8022.6122.615.07%45,189
Oct 17, 202521.6721.7021.4321.5221.52-0.09%37,536
Oct 16, 202522.6622.6621.4421.5421.54-5.21%38,752
Oct 15, 202523.0923.0922.5722.7322.73-0.79%26,524
Oct 14, 202522.1523.3122.0722.9122.912.99%19,692
Oct 13, 202522.3022.3421.8122.2422.240.59%33,685
Oct 10, 202522.9122.9922.0422.1122.11-3.20%52,290
Oct 9, 202522.9522.9522.6622.8422.84-0.63%40,209
Oct 8, 202523.1323.1322.7022.9922.990.15%39,463
Oct 7, 202522.8323.0422.7922.9522.950.13%41,883
Oct 6, 202522.9523.3622.8422.9222.920.39%28,247
Oct 3, 202522.7323.0622.7322.8322.830.57%25,884
Oct 2, 202523.0023.0022.5222.7022.70-1.35%38,085
Oct 1, 202523.1023.1122.7523.0123.01-0.86%34,099
Sep 30, 202523.0423.2322.9223.2123.210.35%29,398
Sep 29, 202523.3323.3523.0623.1323.02-1.11%46,433
Sep 26, 202523.3223.4323.2923.3923.280.39%21,192
Sep 25, 202523.2823.4123.1523.3023.19-0.13%27,579
Sep 24, 202523.3123.3923.1523.3323.220.21%31,853
Sep 23, 202523.0623.4923.0023.2823.170.61%32,936
Sep 22, 202523.0823.1622.9323.1423.030.56%31,699
Sep 19, 202523.5323.5322.8923.0122.90-2.21%101,737
Sep 18, 202522.7323.5422.7323.5323.424.44%81,929
Sep 17, 202522.6223.0722.4722.5322.42-0.40%31,997
Sep 16, 202522.7622.7622.4922.6222.51-0.79%32,500
Sep 15, 202522.7323.0222.6622.8022.690.57%25,991
Sep 12, 202522.7722.8522.6522.6722.56-1.31%17,903
Sep 11, 202523.0423.1322.8622.9722.860.39%24,893
Sep 10, 202522.9823.1622.8722.8822.77-0.52%25,408
Sep 9, 202522.9923.1422.9023.0022.890.09%34,278
Sep 8, 202523.1223.1222.7722.9822.87-0.69%78,142
Sep 5, 202523.5023.5023.0523.1423.03-1.03%26,988
Sep 4, 202523.2023.4923.1723.3823.271.23%32,076
Sep 3, 202523.1523.2022.7723.1022.99-0.37%31,405
Sep 2, 202523.2423.3523.0023.1823.07-1.11%36,018
Aug 29, 202523.6023.6123.3323.4423.33-0.72%35,080
Aug 28, 202523.3523.7023.3523.6123.501.46%108,820
Aug 27, 202523.1523.4022.7523.2723.160.69%58,239
Aug 26, 202523.2223.3823.1123.1123.00-17,769
Aug 25, 202523.3423.4523.0223.1123.00-1.32%29,385
Aug 22, 202522.4723.4222.3523.4223.314.79%59,341
Aug 21, 202522.3222.5322.2422.3522.24-0.13%13,917
Aug 20, 202522.1222.4822.0122.3822.271.54%24,007
Aug 19, 202522.4022.7422.0122.0421.94-1.03%36,722
Aug 18, 202521.9722.4821.9022.2722.161.18%25,655
Aug 15, 202522.6822.6822.0022.0121.91-2.26%19,742
Aug 14, 202522.5222.7522.4222.5222.41-0.86%20,038
Aug 13, 202522.3522.7422.3422.7222.611.63%53,486
Aug 12, 202521.7022.4621.7022.3522.244.15%32,546
Aug 11, 202521.4521.5521.4321.4621.360.33%7,713
Aug 8, 202521.3521.6421.3521.3921.290.19%17,942
Aug 7, 202521.5121.5121.2621.3521.25-0.65%20,747
Aug 6, 202521.5321.6521.4521.4921.39-0.14%28,949
Aug 5, 202521.7221.7221.0921.5221.42-0.25%41,092
Aug 4, 202521.2521.7221.1521.5821.471.43%43,749
Aug 1, 202521.3121.4220.9921.2721.17-1.98%38,654
Jul 31, 202521.6021.8021.5021.7021.60-44,593
Jul 30, 202522.6722.7021.6021.7021.60-2.78%42,818
Jul 29, 202522.0022.4621.6422.3222.212.24%62,997
Jul 28, 202521.7521.8921.5521.8321.730.67%51,613
Jul 25, 202521.7821.7821.4921.6921.58-0.73%25,033
Jul 24, 202522.5022.5021.7121.8521.74-2.52%29,338
Jul 23, 202522.6122.6722.2422.4122.300.22%21,335
Jul 22, 202522.2622.5422.0722.3622.250.72%36,500
Jul 21, 202522.3222.3322.0722.2022.091.09%33,546
Jul 18, 202522.3322.3321.6721.9621.86-0.63%20,026
Jul 17, 202522.2522.3921.9222.1021.991.42%31,036