Investar Holding Corporation (ISTR)

NASDAQ: ISTR · Real-Time Price · USD

29.88

+0.42 (1.43%)

At close: Jun 26, 2026, 4:00 PM EDT

29.88

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.58	30.10	29.39	29.88	29.88	1.43%	554,840
Jun 25, 2026	29.91	30.09	29.32	29.46	29.46	-1.70%	152,706
Jun 24, 2026	29.95	30.16	29.75	29.97	29.97	0.30%	281,678
Jun 23, 2026	29.70	29.98	29.50	29.88	29.88	1.08%	385,427
Jun 22, 2026	29.84	30.42	29.44	29.56	29.56	-0.94%	152,349
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
Apr 8, 2026	28.48	28.90	28.27	28.30	28.30	1.87%	178,708
Apr 7, 2026	27.84	27.90	27.63	27.78	27.78	-0.04%	83,224
Apr 6, 2026	27.40	27.86	27.27	27.79	27.79	1.28%	94,001
Apr 2, 2026	27.29	27.59	26.95	27.44	27.44	-0.22%	183,628
Apr 1, 2026	27.39	27.85	27.28	27.50	27.50	0.84%	99,467
Mar 31, 2026	27.28	27.42	26.77	27.27	27.27	1.87%	77,755
Mar 30, 2026	27.01	27.06	26.81	26.88	26.77	0.22%	67,273
Mar 27, 2026	27.06	27.10	26.50	26.82	26.71	-0.70%	107,324
Mar 26, 2026	26.85	27.22	26.85	27.01	26.90	-0.26%	87,517
Mar 25, 2026	27.37	27.63	26.84	27.08	26.97	-0.18%	112,769
Mar 24, 2026	27.12	27.41	26.89	27.13	27.02	0.07%	111,838
Mar 23, 2026	27.16	27.87	26.98	27.11	27.00	2.22%	254,232
Mar 20, 2026	26.94	27.41	26.27	26.52	26.41	-1.38%	862,863
Mar 19, 2026	26.53	27.34	26.40	26.89	26.78	0.86%	176,662
Mar 18, 2026	26.89	27.22	26.31	26.66	26.55	-1.44%	191,541
Mar 17, 2026	27.10	27.65	26.90	27.05	26.94	0.82%	230,318
Mar 16, 2026	26.75	27.34	26.75	26.83	26.72	0.86%	132,845
Mar 13, 2026	27.00	27.49	26.25	26.60	26.49	-0.89%	104,442
Mar 12, 2026	26.65	27.03	26.20	26.84	26.73	-0.81%	107,767
Mar 11, 2026	27.50	27.63	26.94	27.06	26.95	-1.99%	74,784
Mar 10, 2026	27.21	28.06	27.19	27.61	27.50	0.91%	111,857
Mar 9, 2026	27.19	27.63	26.60	27.36	27.25	-0.80%	144,156
Mar 6, 2026	27.29	27.79	26.99	27.58	27.47	-1.04%	122,269
Mar 5, 2026	28.00	28.18	27.52	27.87	27.76	-1.24%	100,552
Mar 4, 2026	28.28	28.41	28.05	28.22	28.10	0.46%	111,722
Mar 3, 2026	27.96	28.29	27.61	28.09	27.98	-0.81%	89,701
Mar 2, 2026	27.90	28.67	27.84	28.32	28.20	0.32%	103,693
Feb 27, 2026	28.80	28.92	28.08	28.23	28.11	-3.16%	139,899
Feb 26, 2026	29.22	29.63	28.86	29.15	29.03	0.31%	104,715
Feb 25, 2026	28.75	29.30	28.60	29.06	28.94	1.96%	119,247
Feb 24, 2026	28.82	29.00	28.49	28.50	28.38	-0.94%	69,999
Feb 23, 2026	29.55	30.08	28.31	28.77	28.65	-2.44%	153,613
Feb 20, 2026	29.43	29.73	29.17	29.49	29.37	0.17%	102,596
Feb 19, 2026	29.25	29.65	28.85	29.44	29.32	-0.27%	140,896
Feb 18, 2026	30.03	30.49	29.33	29.52	29.40	-1.93%	104,602
Feb 17, 2026	29.98	30.43	29.85	30.10	29.98	0.77%	183,868
Feb 13, 2026	29.51	30.16	29.30	29.87	29.75	1.39%	255,305
Feb 12, 2026	29.73	29.77	28.79	29.46	29.34	-0.27%	192,304
Feb 11, 2026	29.79	30.18	29.46	29.54	29.42	-0.54%	84,276
Feb 10, 2026	29.91	30.25	29.48	29.70	29.58	-0.87%	111,262
Feb 9, 2026	29.93	30.39	29.75	29.96	29.84	-0.50%	112,406
Feb 6, 2026	29.95	30.31	29.91	30.11	29.99	1.52%	146,712
Feb 5, 2026	29.52	29.98	29.40	29.66	29.54	0.51%	130,353
Feb 4, 2026	29.61	30.35	29.43	29.51	29.39	0.31%	93,815
Feb 3, 2026	29.54	29.93	29.05	29.42	29.30	-0.07%	90,928