Investar Holding Corporation (ISTR)

NASDAQ: ISTR · Real-Time Price · USD

28.12

+0.40 (1.44%)

At close: Apr 28, 2026, 4:00 PM EDT

28.02

-0.10 (-0.36%)

Pre-market: Apr 29, 2026, 4:05 AM EDT

Investar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	113,189
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%	164,715
Apr 21, 2026	29.85	29.85	28.40	28.41	28.41	-4.63%	333,837
Apr 20, 2026	28.98	30.41	28.98	29.79	29.79	3.80%	377,106
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%	106,982
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%	82,365
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	1.45%	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
Feb 2, 2026	28.62	29.72	28.62	29.44	29.32	3.48%	138,749
Jan 30, 2026	28.33	28.73	28.08	28.45	28.33	0.85%	103,878
Jan 29, 2026	27.96	28.44	27.92	28.21	28.09	1.58%	92,101
Jan 28, 2026	28.01	29.06	27.73	27.77	27.66	-0.47%	109,037
Jan 27, 2026	28.15	28.44	27.87	27.90	27.79	-0.96%	95,763
Jan 26, 2026	28.11	31.77	27.87	28.17	28.05	0.79%	41,210
Jan 23, 2026	28.79	28.79	27.91	27.95	27.84	-1.06%	50,936
Jan 22, 2026	28.10	28.78	28.10	28.25	28.13	1.11%	56,845
Jan 21, 2026	27.38	28.29	27.38	27.94	27.83	2.68%	118,091
Jan 20, 2026	27.30	27.62	27.18	27.21	27.10	-1.31%	47,262
Jan 16, 2026	27.60	27.84	27.50	27.57	27.46	-0.18%	41,310
Jan 15, 2026	27.04	27.83	27.04	27.62	27.51	2.56%	58,499
Jan 14, 2026	26.71	27.17	26.71	26.93	26.82	1.01%	40,882
Jan 13, 2026	26.81	27.10	26.60	26.66	26.55	-0.30%	38,774
Jan 12, 2026	26.76	26.97	26.65	26.74	26.63	-0.59%	38,216
Jan 9, 2026	27.25	27.37	26.83	26.90	26.79	-1.03%	46,098
Jan 8, 2026	26.67	27.59	26.67	27.18	27.07	1.80%	41,866
Jan 7, 2026	26.89	26.93	26.50	26.70	26.59	-0.56%	42,119
Jan 6, 2026	26.66	26.97	26.53	26.85	26.74	0.22%	84,031
Jan 5, 2026	26.21	27.25	26.20	26.79	26.68	2.21%	40,190
Jan 2, 2026	26.84	26.85	26.16	26.21	26.10	-1.91%	67,511
Dec 31, 2025	26.87	26.90	26.61	26.72	26.61	-0.67%	58,211
Dec 30, 2025	27.10	27.10	26.85	26.90	26.68	-0.37%	47,584
Dec 29, 2025	27.18	27.44	26.89	27.00	26.78	-0.99%	48,714
Dec 26, 2025	27.64	27.64	27.16	27.27	27.05	-0.11%	33,715
Dec 24, 2025	27.29	27.55	27.25	27.30	27.08	0.18%	18,991
Dec 23, 2025	27.36	27.65	27.25	27.25	27.03	-0.40%	31,772
Dec 22, 2025	27.41	27.69	27.04	27.36	27.14	-0.18%	70,381
Dec 19, 2025	27.67	27.85	27.29	27.41	27.19	-0.98%	51,792
Dec 18, 2025	27.82	27.90	27.61	27.68	27.45	0.62%	53,483
Dec 17, 2025	27.54	27.95	27.29	27.51	27.29	-0.36%	63,775
Dec 16, 2025	27.22	27.66	27.05	27.61	27.38	1.43%	41,935
Dec 15, 2025	27.16	27.35	27.10	27.22	27.00	0.15%	35,135
Dec 12, 2025	27.26	27.42	27.04	27.18	26.96	0.15%	28,005
Dec 11, 2025	26.84	27.22	26.70	27.14	26.92	1.12%	80,159
Dec 10, 2025	26.25	27.10	26.25	26.84	26.62	1.74%	91,414
Dec 9, 2025	26.14	26.70	26.04	26.38	26.16	0.80%	34,917
Dec 8, 2025	26.28	26.62	26.16	26.17	25.96	0.54%	22,152
Dec 5, 2025	26.00	26.22	25.64	26.03	25.82	-0.38%	30,484
Dec 4, 2025	25.40	26.33	25.21	26.13	25.92	3.16%	88,092
Dec 3, 2025	24.86	25.34	24.80	25.33	25.12	1.97%	41,357