Investar Holding Corp ISTR
NASDAQ · United States · Finance
$29.41+0.45 (+1.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29.41 | +1.55% | $29.27 | $29.58 | $29.09 | 85.80K |
| 2026-10-01 | $28.96 | +0.28% | $28.96 | $29.00 | $28.34 | 100.30K |
| 2026-09-30 | $28.88 | -0.99% | $29.09 | $29.24 | $28.58 | 183.20K |
| 2026-09-29 | $29.17 | -0.55% | $29.36 | $29.74 | $28.83 | 114.00K |
| 2026-09-28 | $29.33 | -0.14% | $29.27 | $29.54 | $28.93 | 102.30K |
| 2026-09-25 | $29.37 | -0.10% | $29.41 | $29.77 | $29.37 | 95.50K |
| 2026-09-24 | $29.40 | +0.14% | $29.44 | $29.69 | $29.15 | 99.90K |
| 2026-09-23 | $29.36 | -1.77% | $29.83 | $29.89 | $29.31 | 84.40K |
| 2026-09-22 | $29.89 | -0.10% | $30.14 | $30.39 | $29.70 | 86.50K |
| 2026-09-21 | $29.92 | -0.63% | $30.22 | $30.33 | $29.89 | 89.60K |
| 2026-09-18 | $30.11 | -0.53% | $30.07 | $30.14 | $29.82 | 124.70K |
| 2026-09-17 | $30.27 | -0.20% | $30.51 | $30.51 | $30.13 | 112.50K |
| 2026-09-16 | $30.33 | -1.43% | $30.85 | $30.85 | $29.82 | 73.60K |
| 2026-09-15 | $30.77 | -0.10% | $30.80 | $30.98 | $30.60 | 83.20K |
| 2026-09-14 | $30.80 | -0.23% | $30.90 | $31.26 | $30.68 | 79.60K |
| 2026-09-11 | $30.87 | +0.65% | $30.93 | $31.22 | $30.54 | 151.40K |
| 2026-09-10 | $30.67 | +0.56% | $30.39 | $30.72 | $30.24 | 122.40K |
| 2026-09-09 | $30.50 | -0.46% | $30.52 | $30.83 | $30.33 | 78.40K |
| 2026-09-08 | $30.64 | -1.48% | $31.01 | $31.14 | $30.61 | 45.10K |
| 2026-09-04 | $31.10 | +1.27% | $30.67 | $31.23 | $30.61 | 53.50K |
| 2026-09-03 | $30.71 | +1.02% | $30.63 | $30.94 | $30.58 | 106.60K |
| 2026-09-02 | $30.40 | +2.15% | $29.92 | $30.57 | $29.88 | 96.20K |
| 2026-09-01 | $29.76 | -1.23% | $30.01 | $30.27 | $29.70 | 80.50K |
| 2026-08-31 | $30.13 | -0.53% | $30.26 | $30.45 | $30.02 | 70.30K |
| 2026-08-28 | $30.29 | +0.10% | $30.31 | $30.58 | $30.20 | 65.40K |
| 2026-08-27 | $30.26 | +0.67% | $29.97 | $30.29 | $29.54 | 87.20K |
| 2026-08-26 | $30.06 | -0.63% | $30.29 | $30.44 | $30.03 | 71.00K |
| 2026-08-25 | $30.25 | -0.20% | $30.31 | $30.43 | $30.03 | 76.80K |
| 2026-08-24 | $30.31 | 0.00% | $30.26 | $30.78 | $30.26 | 63.90K |
| 2026-08-21 | $30.31 | +0.73% | $30.29 | $30.42 | $29.88 | 345.70K |
| 2026-08-20 | $30.09 | +0.80% | $29.72 | $30.15 | $29.50 | 119.00K |
| 2026-08-19 | $29.85 | -3.24% | $30.88 | $30.90 | $29.84 | 103.70K |
| 2026-08-18 | $30.85 | -0.19% | $30.96 | $31.01 | $30.68 | 92.50K |
| 2026-08-17 | $30.91 | -0.13% | $30.91 | $31.20 | $30.76 | 103.00K |
| 2026-08-14 | $30.95 | +0.36% | $30.88 | $31.11 | $30.76 | 63.60K |
| 2026-08-13 | $30.84 | +0.29% | $30.96 | $31.27 | $30.81 | 85.00K |
| 2026-08-12 | $30.75 | +1.55% | $30.30 | $30.89 | $30.21 | 211.60K |
| 2026-08-11 | $30.28 | +1.51% | $29.94 | $30.32 | $29.92 | 91.20K |
| 2026-08-10 | $29.83 | -0.77% | $29.76 | $30.23 | $29.74 | 79.00K |
| 2026-08-07 | $30.06 | -0.20% | $30.22 | $30.22 | $29.88 | 87.70K |
| 2026-08-06 | $30.12 | -1.28% | $30.68 | $30.68 | $30.05 | 82.40K |
| 2026-08-05 | $30.51 | -0.13% | $30.60 | $30.62 | $30.25 | 88.20K |
| 2026-08-04 | $30.55 | +1.33% | $30.26 | $30.73 | $30.01 | 114.40K |
| 2026-08-03 | $30.15 | +0.10% | $30.27 | $30.72 | $29.93 | 158.90K |
| 2026-07-31 | $30.12 | +0.97% | $29.96 | $30.36 | $29.73 | 155.30K |
| 2026-07-30 | $29.83 | +0.10% | $29.93 | $29.98 | $29.51 | 120.20K |
| 2026-07-29 | $29.80 | -1.13% | $30.19 | $30.32 | $29.74 | 154.20K |
| 2026-07-28 | $30.14 | -0.07% | $30.19 | $30.75 | $30.12 | 242.80K |
| 2026-07-27 | $30.16 | +1.00% | $30.00 | $30.46 | $30.00 | 177.50K |
| 2026-07-24 | $29.86 | +1.84% | $29.47 | $30.17 | $29.30 | 162.20K |
| 2026-07-23 | $29.32 | -0.74% | $29.38 | $29.47 | $29.15 | 176.10K |
| 2026-07-22 | $29.54 | -1.07% | $29.91 | $29.91 | $29.27 | 199.70K |
| 2026-07-21 | $29.86 | +0.91% | $29.66 | $30.34 | $29.50 | 213.10K |
| 2026-07-20 | $29.59 | -0.94% | $29.61 | $29.68 | $28.53 | 354.10K |
| 2026-07-17 | $29.87 | -1.09% | $29.99 | $30.05 | $29.57 | 237.60K |
| 2026-07-16 | $30.20 | +3.53% | $29.32 | $30.38 | $29.14 | 298.70K |
| 2026-07-15 | $29.17 | -0.03% | $29.23 | $29.54 | $29.13 | 216.40K |
| 2026-07-14 | $29.18 | -1.82% | $29.68 | $29.75 | $29.08 | 223.80K |
| 2026-07-13 | $29.72 | +0.58% | $29.82 | $30.07 | $29.25 | 235.50K |
| 2026-07-10 | $29.55 | +2.00% | $29.11 | $29.55 | $29.00 | 325.50K |
| 2026-07-09 | $28.97 | +0.91% | $28.74 | $29.14 | $28.74 | 146.40K |
| 2026-07-08 | $28.71 | -1.64% | $29.10 | $29.23 | $28.66 | 203.30K |
| 2026-07-07 | $29.19 | -0.14% | $29.27 | $29.57 | $29.09 | 156.90K |
| 2026-07-06 | $29.23 | -0.88% | $29.49 | $29.83 | $29.20 | 121.00K |
| 2026-07-02 | $29.49 | -2.38% | $30.26 | $30.50 | $29.35 | 151.40K |
| 2026-07-01 | $30.21 | +0.83% | $29.97 | $30.48 | $29.95 | 330.60K |
| 2026-06-30 | $29.96 | +0.23% | $29.80 | $30.10 | $29.68 | 284.20K |
| 2026-06-29 | $29.89 | +0.03% | $29.80 | $29.93 | $29.47 | 183.60K |
| 2026-06-26 | $29.88 | +1.43% | $29.58 | $30.10 | $29.39 | 565.60K |
| 2026-06-25 | $29.46 | -1.70% | $29.91 | $30.09 | $29.32 | 157.70K |
| 2026-06-24 | $29.97 | +0.30% | $29.95 | $30.16 | $29.75 | 298.60K |
| 2026-06-23 | $29.88 | +1.08% | $29.70 | $29.98 | $29.50 | 385.40K |
| 2026-06-22 | $29.56 | -0.94% | $29.84 | $30.42 | $29.44 | 158.40K |
| 2026-06-18 | $29.84 | +2.33% | $29.74 | $30.68 | $29.34 | 521.90K |
| 2026-06-17 | $29.16 | -1.35% | $29.61 | $30.12 | $29.01 | 142.30K |
| 2026-06-16 | $29.56 | +0.27% | $29.69 | $30.31 | $29.51 | 132.60K |
| 2026-06-15 | $29.48 | -2.22% | $30.34 | $30.50 | $29.35 | 136.80K |
| 2026-06-12 | $30.15 | +1.24% | $29.78 | $30.22 | $29.78 | 227.40K |
| 2026-06-11 | $29.78 | +0.68% | $29.63 | $29.88 | $29.27 | 146.10K |
| 2026-06-10 | $29.58 | +0.96% | $29.49 | $29.80 | $29.35 | 151.90K |
| 2026-06-09 | $29.30 | +1.03% | $29.12 | $29.86 | $29.12 | 290.20K |
| 2026-06-08 | $29.00 | -0.10% | $29.14 | $29.43 | $28.82 | 113.90K |
| 2026-06-05 | $29.03 | +1.40% | $28.62 | $29.27 | $28.56 | 284.40K |
| 2026-06-04 | $28.63 | +2.65% | $28.15 | $28.72 | $28.15 | 168.50K |
| 2026-06-03 | $27.89 | -1.90% | $28.28 | $28.71 | $27.87 | 96.90K |
| 2026-06-02 | $28.43 | +1.32% | $28.03 | $28.84 | $28.01 | 103.00K |
| 2026-06-01 | $28.06 | -0.71% | $28.10 | $28.84 | $27.82 | 128.80K |
| 2026-05-29 | $28.26 | -0.07% | $28.14 | $28.48 | $28.10 | 78.70K |
| 2026-05-28 | $28.28 | -0.11% | $28.36 | $28.47 | $28.03 | 90.00K |
| 2026-05-27 | $28.31 | -0.94% | $28.69 | $28.85 | $28.18 | 174.10K |