Investar Holding Corporation ISTR
28.27 USD +0.12 (+0.43%)
Regular-session close
28.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.99 Day range 28.35
23.32 52-week range 31.10
- YTD
- +5.80%
- 1 year
- +18.38%
ISTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.20 | 28.35 | 27.99 | 28.27 | +0.12 | +0.43% | 47,051 |
| Nov 12, 2026 | 28.19 | 28.20 | 27.95 | 28.15 | 0.00 | 0.00% | 45,700 |
| Nov 11, 2026 | 28.35 | 28.96 | 27.93 | 28.15 | +0.03 | +0.11% | 49,100 |
| Nov 10, 2026 | 28.28 | 28.55 | 27.92 | 28.12 | -0.10 | -0.35% | 46,600 |
| Nov 9, 2026 | 28.14 | 28.42 | 28.09 | 28.22 | +0.43 | +1.55% | 54,600 |
| Nov 6, 2026 | 27.82 | 28.00 | 27.53 | 27.79 | -0.01 | -0.04% | 48,900 |
| Nov 5, 2026 | 28.77 | 28.91 | 27.66 | 27.80 | -0.69 | -2.42% | 97,300 |
| Nov 4, 2026 | 28.41 | 29.00 | 28.35 | 28.49 | +0.56 | +2.01% | 70,400 |
| Nov 3, 2026 | 28.33 | 28.33 | 27.83 | 27.93 | -0.36 | -1.27% | 74,300 |
| Nov 2, 2026 | 27.84 | 28.42 | 27.79 | 28.29 | +0.70 | +2.54% | 84,200 |
| Oct 30, 2026 | 27.96 | 28.12 | 27.50 | 27.59 | -0.24 | -0.86% | 82,800 |
| Oct 29, 2026 | 27.97 | 28.15 | 27.68 | 27.83 | +0.17 | +0.61% | 68,700 |
| Oct 28, 2026 | 27.62 | 27.78 | 27.25 | 27.66 | +0.09 | +0.33% | 104,600 |
| Oct 27, 2026 | 28.00 | 28.00 | 27.51 | 27.57 | -0.25 | -0.90% | 78,400 |
| Oct 26, 2026 | 28.22 | 28.55 | 27.57 | 27.82 | -0.22 | -0.78% | 106,600 |
| Oct 23, 2026 | 29.17 | 29.50 | 27.72 | 28.04 | -1.15 | -3.94% | 147,900 |
| Oct 22, 2026 | 28.74 | 29.46 | 28.60 | 29.19 | +0.45 | +1.57% | 107,300 |
| Oct 21, 2026 | 28.81 | 28.81 | 28.45 | 28.74 | +0.09 | +0.31% | 101,600 |
| Oct 20, 2026 | 28.67 | 29.24 | 28.58 | 28.65 | +0.07 | +0.24% | 67,300 |
| Oct 19, 2026 | 28.86 | 28.93 | 28.55 | 28.58 | -0.24 | -0.83% | 104,100 |
| Oct 16, 2026 | 28.77 | 29.19 | 28.67 | 28.82 | +0.13 | +0.45% | 115,600 |
| Oct 15, 2026 | 28.69 | 28.96 | 28.49 | 28.69 | +0.14 | +0.49% | 79,300 |
| Oct 14, 2026 | 28.59 | 29.23 | 28.43 | 28.55 | -0.30 | -1.04% | 78,500 |
| Oct 13, 2026 | 29.26 | 29.41 | 28.72 | 28.85 | -0.21 | -0.72% | 73,600 |
| Oct 12, 2026 | 29.04 | 29.17 | 28.82 | 29.06 | +0.24 | +0.83% | 123,600 |
| Oct 9, 2026 | 29.05 | 29.05 | 28.71 | 28.82 | -0.24 | -0.83% | 65,000 |
| Oct 8, 2026 | 28.92 | 29.24 | 28.75 | 29.06 | +0.07 | +0.24% | 54,700 |
| Oct 7, 2026 | 29.07 | 29.30 | 28.90 | 28.99 | -0.31 | -1.06% | 74,900 |
| Oct 6, 2026 | 29.35 | 29.67 | 29.29 | 29.30 | -0.06 | -0.20% | 53,100 |
| Oct 5, 2026 | 29.64 | 29.64 | 29.15 | 29.36 | -0.05 | -0.17% | 69,800 |
| Oct 2, 2026 | 29.27 | 29.58 | 29.09 | 29.41 | +0.45 | +1.55% | 85,800 |
| Oct 1, 2026 | 28.96 | 29.00 | 28.34 | 28.96 | +0.08 | +0.28% | 100,300 |
| Sep 30, 2026 | 29.09 | 29.24 | 28.58 | 28.88 | -0.29 | -0.99% | 183,200 |
| Sep 29, 2026 | 29.36 | 29.74 | 28.83 | 29.17 | -0.16 | -0.55% | 114,000 |
| Sep 28, 2026 | 29.27 | 29.54 | 28.93 | 29.33 | -0.04 | -0.14% | 102,300 |
| Sep 25, 2026 | 29.41 | 29.77 | 29.37 | 29.37 | -0.03 | -0.10% | 95,500 |
| Sep 24, 2026 | 29.44 | 29.69 | 29.15 | 29.40 | +0.04 | +0.14% | 99,900 |
| Sep 23, 2026 | 29.83 | 29.89 | 29.31 | 29.36 | -0.53 | -1.77% | 84,400 |
| Sep 22, 2026 | 30.14 | 30.39 | 29.70 | 29.89 | -0.03 | -0.10% | 86,500 |
| Sep 21, 2026 | 30.22 | 30.33 | 29.89 | 29.92 | -0.19 | -0.63% | 89,600 |
| Sep 18, 2026 | 30.07 | 30.14 | 29.82 | 30.11 | -0.16 | -0.53% | 124,700 |
| Sep 17, 2026 | 30.51 | 30.51 | 30.13 | 30.27 | -0.06 | -0.20% | 112,500 |
| Sep 16, 2026 | 30.85 | 30.85 | 29.82 | 30.33 | -0.44 | -1.43% | 73,600 |
| Sep 15, 2026 | 30.80 | 30.98 | 30.60 | 30.77 | -0.03 | -0.10% | 83,200 |
| Sep 14, 2026 | 30.90 | 31.26 | 30.68 | 30.80 | -0.07 | -0.23% | 79,600 |
| Sep 11, 2026 | 30.93 | 31.22 | 30.54 | 30.87 | +0.20 | +0.65% | 151,400 |
| Sep 10, 2026 | 30.39 | 30.72 | 30.24 | 30.67 | +0.17 | +0.56% | 122,400 |
| Sep 9, 2026 | 30.52 | 30.83 | 30.33 | 30.50 | -0.14 | -0.46% | 78,400 |
| Sep 8, 2026 | 31.01 | 31.14 | 30.61 | 30.64 | -0.46 | -1.48% | 45,100 |
| Sep 4, 2026 | 30.67 | 31.23 | 30.61 | 31.10 | +0.39 | +1.27% | 53,500 |
| Sep 3, 2026 | 30.63 | 30.94 | 30.58 | 30.71 | +0.31 | +1.02% | 106,600 |
| Sep 2, 2026 | 29.92 | 30.57 | 29.88 | 30.40 | +0.64 | +2.15% | 96,200 |
| Sep 1, 2026 | 30.01 | 30.27 | 29.70 | 29.76 | -0.37 | -1.23% | 80,500 |
| Aug 31, 2026 | 30.26 | 30.45 | 30.02 | 30.13 | -0.16 | -0.53% | 70,300 |
| Aug 28, 2026 | 30.31 | 30.58 | 30.20 | 30.29 | +0.03 | +0.10% | 65,400 |
| Aug 27, 2026 | 29.97 | 30.29 | 29.54 | 30.26 | +0.20 | +0.67% | 87,200 |
| Aug 26, 2026 | 30.29 | 30.44 | 30.03 | 30.06 | -0.19 | -0.63% | 71,000 |
| Aug 25, 2026 | 30.31 | 30.43 | 30.03 | 30.25 | -0.06 | -0.20% | 76,800 |
| Aug 24, 2026 | 30.26 | 30.78 | 30.26 | 30.31 | 0.00 | 0.00% | 63,900 |
| Aug 21, 2026 | 30.29 | 30.42 | 29.88 | 30.31 | +0.22 | +0.73% | 345,700 |
| Aug 20, 2026 | 29.72 | 30.15 | 29.50 | 30.09 | +0.24 | +0.80% | 119,000 |
| Aug 19, 2026 | 30.88 | 30.90 | 29.84 | 29.85 | -1.00 | -3.24% | 103,700 |
| Aug 18, 2026 | 30.96 | 31.01 | 30.68 | 30.85 | -0.06 | -0.19% | 92,500 |
| Aug 17, 2026 | 30.91 | 31.20 | 30.76 | 30.91 | -0.04 | -0.13% | 103,000 |
| Aug 14, 2026 | 30.88 | 31.11 | 30.76 | 30.95 | +0.11 | +0.36% | 63,600 |
65 days, newest first. Daily bars as drawn on the ISTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.