Investar Holding Corporation (ISTR)
NASDAQ: ISTR · Real-Time Price · USD
19.73
+0.13 (0.66%)
At close: May 12, 2025, 4:00 PM
19.73
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Investar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.96 | 20.38 | 19.90 | 19.92 | - | 1.63% | 16,810 |
| May 9, 2025 | 19.48 | 19.68 | 19.45 | 19.60 | 19.60 | 1.34% | 28,876 |
| May 8, 2025 | 19.53 | 19.67 | 19.19 | 19.34 | 19.34 | -0.97% | 13,300 |
| May 7, 2025 | 19.48 | 19.74 | 19.33 | 19.53 | 19.53 | 1.24% | 22,440 |
| May 6, 2025 | 19.47 | 19.57 | 19.15 | 19.29 | 19.29 | -1.93% | 25,731 |
| May 5, 2025 | 19.34 | 19.75 | 19.29 | 19.67 | 19.67 | 1.65% | 21,408 |
| May 2, 2025 | 19.10 | 19.39 | 19.04 | 19.35 | 19.35 | 2.27% | 9,702 |
| May 1, 2025 | 19.07 | 19.18 | 18.89 | 18.92 | 18.92 | -1.10% | 27,335 |
| Apr 30, 2025 | 19.14 | 19.48 | 18.77 | 19.13 | 19.13 | -0.52% | 49,768 |
| Apr 29, 2025 | 18.51 | 19.29 | 18.45 | 19.23 | 19.23 | 3.89% | 29,517 |
| Apr 28, 2025 | 18.17 | 18.54 | 18.15 | 18.51 | 18.51 | 1.48% | 25,363 |
| Apr 25, 2025 | 18.24 | 18.34 | 18.14 | 18.24 | 18.24 | -1.30% | 23,210 |
| Apr 24, 2025 | 18.16 | 18.56 | 18.12 | 18.48 | 18.48 | 0.05% | 30,692 |
| Apr 23, 2025 | 19.00 | 19.00 | 17.97 | 18.47 | 18.47 | 0.54% | 57,833 |
| Apr 22, 2025 | 18.13 | 19.07 | 18.00 | 18.37 | 18.37 | 8.19% | 85,075 |
| Apr 21, 2025 | 16.36 | 17.14 | 16.30 | 16.98 | 16.98 | 4.75% | 67,828 |
| Apr 17, 2025 | 16.10 | 16.36 | 16.01 | 16.21 | 16.21 | 0.78% | 15,653 |
| Apr 16, 2025 | 16.00 | 16.40 | 15.89 | 16.09 | 16.09 | -0.28% | 15,756 |
| Apr 15, 2025 | 15.98 | 16.17 | 15.86 | 16.13 | 16.13 | 1.64% | 23,667 |
| Apr 14, 2025 | 15.66 | 15.88 | 15.41 | 15.87 | 15.87 | 1.47% | 44,042 |
| Apr 11, 2025 | 15.73 | 15.78 | 15.39 | 15.64 | 15.64 | -0.82% | 46,041 |
| Apr 10, 2025 | 16.61 | 17.40 | 15.62 | 15.77 | 15.77 | -6.91% | 45,904 |
| Apr 9, 2025 | 15.56 | 17.19 | 15.51 | 16.94 | 16.94 | 7.28% | 59,060 |
| Apr 8, 2025 | 16.63 | 16.85 | 15.79 | 15.79 | 15.79 | -3.60% | 44,611 |
| Apr 7, 2025 | 16.27 | 17.23 | 15.87 | 16.38 | 16.38 | -1.33% | 38,025 |
| Apr 4, 2025 | 16.30 | 16.65 | 15.88 | 16.60 | 16.60 | -1.07% | 84,640 |
| Apr 3, 2025 | 17.02 | 17.30 | 16.37 | 16.78 | 16.78 | -3.62% | 47,899 |
| Apr 2, 2025 | 17.36 | 17.66 | 17.15 | 17.41 | 17.41 | - | 49,748 |
| Apr 1, 2025 | 17.65 | 17.66 | 17.21 | 17.41 | 17.41 | -1.14% | 46,493 |
| Mar 31, 2025 | 17.66 | 17.86 | 17.37 | 17.61 | 17.61 | -1.34% | 30,179 |
| Mar 28, 2025 | 18.13 | 18.33 | 17.62 | 17.85 | 17.74 | -1.49% | 20,876 |
| Mar 27, 2025 | 17.84 | 18.22 | 17.84 | 18.12 | 18.01 | 1.74% | 21,652 |
| Mar 26, 2025 | 17.87 | 17.96 | 17.73 | 17.81 | 17.70 | 0.17% | 17,447 |
| Mar 25, 2025 | 17.91 | 18.05 | 17.78 | 17.78 | 17.68 | -0.95% | 23,296 |
| Mar 24, 2025 | 17.98 | 18.68 | 17.90 | 17.95 | 17.84 | 1.24% | 81,380 |
| Mar 21, 2025 | 17.27 | 18.46 | 17.10 | 17.73 | 17.63 | 2.07% | 58,118 |
| Mar 20, 2025 | 17.60 | 17.60 | 17.23 | 17.37 | 17.27 | -0.40% | 12,737 |
| Mar 19, 2025 | 17.16 | 17.57 | 17.07 | 17.44 | 17.34 | 1.87% | 34,153 |
| Mar 18, 2025 | 17.21 | 17.23 | 17.00 | 17.12 | 17.02 | 0.06% | 53,677 |
| Mar 17, 2025 | 16.91 | 17.23 | 16.90 | 17.11 | 17.01 | -0.23% | 18,360 |
| Mar 14, 2025 | 16.97 | 17.15 | 16.96 | 17.15 | 17.05 | 1.60% | 18,591 |
| Mar 13, 2025 | 17.39 | 17.39 | 16.75 | 16.88 | 16.78 | -0.18% | 19,837 |
| Mar 12, 2025 | 17.00 | 17.08 | 16.70 | 16.91 | 16.81 | 0.12% | 25,930 |
| Mar 11, 2025 | 17.02 | 17.09 | 16.85 | 16.89 | 16.79 | -0.88% | 32,989 |
| Mar 10, 2025 | 17.33 | 17.61 | 17.04 | 17.04 | 16.94 | -2.80% | 32,400 |
| Mar 7, 2025 | 18.06 | 18.06 | 17.53 | 17.53 | 17.43 | -2.50% | 30,046 |
| Mar 6, 2025 | 17.57 | 18.04 | 17.57 | 17.98 | 17.87 | 0.90% | 30,426 |
| Mar 5, 2025 | 17.75 | 17.89 | 17.44 | 17.82 | 17.71 | 0.22% | 35,629 |
| Mar 4, 2025 | 18.28 | 18.32 | 17.78 | 17.78 | 17.68 | -3.89% | 38,987 |
| Mar 3, 2025 | 18.65 | 18.79 | 18.39 | 18.50 | 18.39 | -1.23% | 21,434 |