NASDAQ : ISTR
Investar Holding Corporation — Price history
Financials · Banks - Regional · United States
Last price 27.59 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 379.45M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Investar Holding Corporation (ISTR) closed at 28.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.84 | 28.43 | 27.79 | 28.29 | 84,160 | +2.54% |
| 2026-10-30 | 27.96 | 28.12 | 27.5 | 27.59 | 82,770 | -0.86% |
| 2026-10-29 | 27.97 | 28.15 | 27.68 | 27.83 | 68,676 | +0.61% |
| 2026-10-28 | 27.62 | 27.78 | 27.25 | 27.66 | 104,618 | +0.33% |
| 2026-10-27 | 28 | 28 | 27.51 | 27.57 | 78,418 | -0.90% |
| 2026-10-26 | 28.22 | 28.55 | 27.57 | 27.82 | 106,618 | -0.78% |
| 2026-10-23 | 29.17 | 29.5 | 27.72 | 28.04 | 147,927 | -3.94% |
| 2026-10-22 | 28.74 | 29.46 | 28.6 | 29.19 | 107,310 | +1.57% |
| 2026-10-21 | 28.81 | 28.81 | 28.451 | 28.74 | 101,566 | +0.31% |
| 2026-10-20 | 28.67 | 29.24 | 28.58 | 28.65 | 67,284 | +0.24% |
| 2026-10-19 | 28.86 | 28.93 | 28.545 | 28.58 | 105,073 | -0.83% |
| 2026-10-16 | 28.77 | 29.19 | 28.67 | 28.82 | 115,657 | +0.45% |
| 2026-10-15 | 28.69 | 28.96 | 28.49 | 28.69 | 79,302 | +0.49% |
| 2026-10-14 | 28.59 | 29.225 | 28.43 | 28.55 | 78,473 | -1.04% |
| 2026-10-13 | 29.26 | 29.41 | 28.72 | 28.85 | 73,567 | -0.72% |
| 2026-10-12 | 29.04 | 29.165 | 28.82 | 29.06 | 123,573 | +0.83% |
| 2026-10-09 | 29.05 | 29.05 | 28.71 | 28.82 | 65,033 | -0.83% |
| 2026-10-08 | 28.92 | 29.236 | 28.75 | 29.06 | 54,659 | +0.24% |
| 2026-10-07 | 29.07 | 29.3 | 28.903 | 28.99 | 74,910 | -1.06% |
| 2026-10-06 | 29.35 | 29.675 | 29.29 | 29.3 | 53,072 | -0.20% |
| 2026-10-05 | 29.64 | 29.64 | 29.15 | 29.36 | 69,763 | -0.17% |
| 2026-10-02 | 29.27 | 29.58 | 29.09 | 29.41 | 85,826 | +1.55% |
| 2026-10-01 | 28.96 | 29 | 28.34 | 28.96 | 100,342 | +0.28% |
| 2026-09-30 | 29.09 | 29.24 | 28.577 | 28.88 | 183,171 | -0.59% |
| 2026-09-29 | 29.36 | 29.735 | 28.83 | 29.17 | 114,046 | -0.55% |
| 2026-09-28 | 29.27 | 29.54 | 28.935 | 29.33 | 104,355 | -0.14% |
| 2026-09-25 | 29.41 | 29.77 | 29.37 | 29.37 | 95,477 | -0.10% |
| 2026-09-24 | 29.44 | 29.69 | 29.15 | 29.4 | 99,945 | +0.14% |
| 2026-09-23 | 29.83 | 29.89 | 29.305 | 29.36 | 84,440 | -1.77% |
| 2026-09-22 | 30.14 | 30.39 | 29.705 | 29.89 | 86,494 | -0.10% |
| 2026-09-21 | 30.22 | 30.325 | 29.89 | 29.92 | 89,640 | -0.63% |
| 2026-09-18 | 30.07 | 30.135 | 29.82 | 30.11 | 124,698 | -0.53% |
| 2026-09-17 | 30.51 | 30.51 | 30.13 | 30.27 | 112,531 | -0.20% |
| 2026-09-16 | 30.85 | 30.85 | 29.82 | 30.33 | 73,576 | -1.43% |
| 2026-09-15 | 30.8 | 30.98 | 30.6 | 30.77 | 83,230 | -0.10% |
| 2026-09-14 | 30.9 | 31.265 | 30.68 | 30.8 | 79,650 | -0.23% |
| 2026-09-11 | 30.93 | 31.22 | 30.54 | 30.87 | 151,373 | +0.65% |
| 2026-09-10 | 30.39 | 30.715 | 30.24 | 30.67 | 122,390 | +0.56% |
| 2026-09-09 | 30.52 | 30.83 | 30.33 | 30.5 | 78,384 | -0.46% |
| 2026-09-08 | 31.01 | 31.14 | 30.61 | 30.64 | 45,149 | -1.48% |
| 2026-09-04 | 30.67 | 31.225 | 30.61 | 31.1 | 53,479 | +1.27% |
| 2026-09-03 | 30.63 | 30.945 | 30.58 | 30.71 | 106,578 | +1.02% |
| 2026-09-02 | 29.92 | 30.57 | 29.88 | 30.4 | 96,206 | +2.15% |
| 2026-09-01 | 30.01 | 30.27 | 29.7 | 29.76 | 80,549 | -1.23% |
| 2026-08-31 | 30.26 | 30.45 | 30.025 | 30.13 | 70,268 | -0.53% |
| 2026-08-28 | 30.31 | 30.575 | 30.2 | 30.29 | 65,385 | +0.10% |
| 2026-08-27 | 29.97 | 30.29 | 29.54 | 30.26 | 87,165 | +0.67% |
| 2026-08-26 | 30.29 | 30.44 | 30.03 | 30.06 | 70,992 | -0.63% |
| 2026-08-25 | 30.31 | 30.43 | 30.03 | 30.25 | 76,770 | -0.20% |
| 2026-08-24 | 30.26 | 30.78 | 30.26 | 30.31 | 63,917 | +0.00% |
| 2026-08-21 | 30.29 | 30.425 | 29.88 | 30.31 | 345,732 | +0.73% |
| 2026-08-20 | 29.72 | 30.15 | 29.5 | 30.09 | 118,978 | +0.80% |
| 2026-08-19 | 30.88 | 30.9 | 29.84 | 29.85 | 103,686 | -3.24% |
| 2026-08-18 | 30.96 | 31.015 | 30.68 | 30.85 | 92,457 | -0.19% |
| 2026-08-17 | 30.91 | 31.2 | 30.765 | 30.91 | 103,028 | -0.13% |
| 2026-08-14 | 30.88 | 31.11 | 30.76 | 30.95 | 63,563 | +0.36% |
| 2026-08-13 | 30.96 | 31.27 | 30.805 | 30.84 | 84,982 | +0.29% |
| 2026-08-12 | 30.3 | 30.89 | 30.21 | 30.75 | 211,553 | +1.55% |
| 2026-08-11 | 29.94 | 30.315 | 29.92 | 30.28 | 91,196 | +1.51% |
| 2026-08-10 | 29.76 | 30.23 | 29.74 | 29.83 | 79,013 | -0.77% |
| 2026-08-07 | 30.22 | 30.22 | 29.88 | 30.06 | 87,731 | -0.20% |
| 2026-08-06 | 30.68 | 30.68 | 30.05 | 30.12 | 82,425 | -1.28% |
| 2026-08-05 | 30.6 | 30.62 | 30.25 | 30.51 | 88,210 | -0.13% |
| 2026-08-04 | 30.26 | 30.73 | 30.01 | 30.55 | 114,360 | +1.33% |
| 2026-08-03 | 30.27 | 30.715 | 29.93 | 30.15 | 158,871 | +0.10% |
| 2026-07-31 | 29.96 | 30.36 | 29.73 | 30.12 | 155,327 | +0.97% |
| 2026-07-30 | 29.93 | 29.98 | 29.51 | 29.83 | 120,177 | +0.10% |
| 2026-07-29 | 30.19 | 30.32 | 29.74 | 29.8 | 154,214 | -1.13% |
| 2026-07-28 | 30.19 | 30.745 | 30.12 | 30.14 | 242,777 | -0.07% |
| 2026-07-27 | 30 | 30.46 | 30 | 30.16 | 177,507 | +1.00% |
| 2026-07-24 | 29.47 | 30.17 | 29.3 | 29.86 | 162,161 | +1.84% |
| 2026-07-23 | 29.38 | 29.47 | 29.145 | 29.32 | 176,136 | -0.74% |
| 2026-07-22 | 29.91 | 29.91 | 29.275 | 29.54 | 199,680 | -1.07% |
| 2026-07-21 | 29.66 | 30.34 | 29.5 | 29.86 | 213,104 | +0.91% |
| 2026-07-20 | 29.61 | 29.68 | 28.53 | 29.59 | 354,143 | -0.94% |
| 2026-07-17 | 29.99 | 30.05 | 29.57 | 29.87 | 237,557 | -1.09% |
| 2026-07-16 | 29.32 | 30.38 | 29.14 | 30.2 | 298,675 | +3.53% |
| 2026-07-15 | 29.23 | 29.54 | 29.13 | 29.17 | 216,379 | -0.03% |
| 2026-07-14 | 29.68 | 29.75 | 29.085 | 29.18 | 223,841 | -1.82% |
| 2026-07-13 | 29.82 | 30.07 | 29.255 | 29.72 | 235,535 | +0.58% |
| 2026-07-10 | 29.11 | 29.55 | 29 | 29.55 | 325,490 | +2.00% |
| 2026-07-09 | 28.74 | 29.14 | 28.74 | 28.97 | 146,396 | +0.91% |
| 2026-07-08 | 29.1 | 29.23 | 28.655 | 28.71 | 203,297 | -1.64% |
| 2026-07-07 | 29.27 | 29.57 | 29.09 | 29.19 | 156,865 | -0.14% |
| 2026-07-06 | 29.49 | 29.83 | 29.2 | 29.23 | 120,965 | -0.88% |
| 2026-07-02 | 30.26 | 30.5 | 29.35 | 29.49 | 151,401 | -2.38% |
| 2026-07-01 | 29.97 | 30.48 | 29.95 | 30.21 | 330,564 | +0.83% |
| 2026-06-30 | 29.8 | 30.1 | 29.68 | 29.96 | 284,191 | +0.64% |
| 2026-06-29 | 29.8 | 29.935 | 29.47 | 29.89 | 183,634 | +0.03% |
| 2026-06-26 | 29.58 | 30.1 | 29.39 | 29.88 | 565,564 | +1.43% |
| 2026-06-25 | 29.91 | 30.087 | 29.32 | 29.46 | 157,707 | -1.70% |
| 2026-06-24 | 29.95 | 30.16 | 29.75 | 29.97 | 298,588 | +0.30% |
| 2026-06-23 | 29.7 | 29.975 | 29.5 | 29.88 | 385,427 | +1.08% |
| 2026-06-22 | 29.84 | 30.42 | 29.44 | 29.56 | 158,389 | -0.94% |
| 2026-06-18 | 29.74 | 30.68 | 29.34 | 29.84 | 521,916 | +2.33% |
| 2026-06-17 | 29.61 | 30.12 | 29.01 | 29.16 | 142,288 | -1.35% |
| 2026-06-16 | 29.69 | 30.31 | 29.51 | 29.56 | 132,620 | +0.27% |
| 2026-06-15 | 30.34 | 30.5 | 29.35 | 29.48 | 136,839 | -2.22% |
| 2026-06-12 | 29.78 | 30.215 | 29.78 | 30.15 | 227,420 | +1.24% |
| 2026-06-11 | 29.63 | 29.88 | 29.275 | 29.78 | 146,075 | +0.68% |
| 2026-06-10 | 29.49 | 29.8 | 29.355 | 29.58 | 151,856 | +0.96% |
| 2026-06-09 | 29.12 | 29.865 | 29.12 | 29.3 | 290,238 | +1.03% |
| 2026-06-08 | 29.14 | 29.43 | 28.815 | 29 | 113,906 | -0.10% |
| 2026-06-05 | 28.62 | 29.27 | 28.56 | 29.03 | 284,371 | +1.40% |
| 2026-06-04 | 28.15 | 28.72 | 28.15 | 28.63 | 168,503 | +2.65% |
| 2026-06-03 | 28.28 | 28.71 | 27.87 | 27.89 | 96,915 | -1.90% |
| 2026-06-02 | 28.03 | 28.84 | 28.01 | 28.43 | 103,016 | +1.32% |
| 2026-06-01 | 28.1 | 28.84 | 27.82 | 28.06 | 128,774 | -0.71% |
| 2026-05-29 | 28.14 | 28.48 | 28.1 | 28.26 | 78,664 | -0.07% |
| 2026-05-28 | 28.36 | 28.474 | 28.03 | 28.28 | 90,018 | -0.11% |
| 2026-05-27 | 28.69 | 28.85 | 28.18 | 28.31 | 174,083 | -0.94% |
| 2026-05-26 | 28.61 | 29.12 | 28.25 | 28.58 | 142,358 | +0.07% |
| 2026-05-22 | 28.84 | 29 | 28.43 | 28.56 | 126,797 | -0.07% |
| 2026-05-21 | 28.62 | 28.74 | 28.225 | 28.58 | 259,815 | +0.28% |
| 2026-05-20 | 28.19 | 28.82 | 28 | 28.5 | 176,271 | +1.86% |
| 2026-05-19 | 28 | 28.14 | 27.82 | 27.98 | 140,349 | -0.07% |
| 2026-05-18 | 27.79 | 28.155 | 27.79 | 28 | 80,491 | +1.05% |
| 2026-05-15 | 27.85 | 28.095 | 27.525 | 27.71 | 85,627 | -0.57% |
| 2026-05-14 | 27.75 | 28.19 | 27.75 | 27.87 | 120,007 | +0.87% |
| 2026-05-13 | 27.73 | 27.89 | 27.59 | 27.63 | 77,283 | -0.90% |