Investar Holding Corporation - ISTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.43	29.49	29.49	29.73	29.17	102,600
February 19, 2026	29.25	29.44	29.44	29.65	28.85	140,900
February 18, 2026	30.03	29.52	29.52	30.49	29.33	104,602
February 17, 2026	29.98	30.1	30.1	30.43	29.85	183,900
February 13, 2026	29.51	29.87	29.87	30.16	29.3	255,305
February 12, 2026	29.73	29.46	29.46	29.77	28.79	192,304
February 11, 2026	29.79	29.54	29.54	30.18	29.46	84,300
February 10, 2026	29.91	29.7	29.7	30.25	29.48	111,300
February 09, 2026	29.93	29.96	29.96	30.39	29.75	112,406
February 06, 2026	29.95	30.11	30.11	30.31	29.91	146,712
February 05, 2026	29.52	29.66	29.66	29.98	29.4	130,400
February 04, 2026	29.61	29.51	29.51	30.35	29.43	93,815
February 03, 2026	29.54	29.42	29.42	29.93	29.05	90,928
February 02, 2026	28.62	29.44	29.44	29.72	28.62	138,749
January 30, 2026	28.33	28.45	28.45	28.73	28.08	103,900
January 29, 2026	27.96	28.21	28.21	28.44	27.92	92,101
January 28, 2026	28.01	27.77	27.77	29.05	27.73	109,037
January 27, 2026	28.15	27.9	27.9	28.44	27.87	95,800
January 26, 2026	28.11	28.17	28.17	31.77	27.87	41,210
January 23, 2026	28.79	27.95	27.95	28.79	27.91	50,936
January 22, 2026	28.1	28.25	28.25	28.78	28.1	56,845
January 21, 2026	27.38	27.94	27.94	28.29	27.38	118,100
January 20, 2026	27.3	27.21	27.21	27.62	27.18	47,300
January 16, 2026	27.6	27.57	27.57	27.84	27.5	41,310
January 15, 2026	27.04	27.62	27.62	27.83	27.04	58,500
January 14, 2026	26.71	26.93	26.93	27.17	26.71	40,900
January 13, 2026	26.81	26.66	26.66	27.1	26.6	38,800
January 12, 2026	26.76	26.74	26.74	26.97	26.65	38,216
January 09, 2026	27.25	26.9	26.9	27.37	26.83	46,100
January 08, 2026	26.67	27.18	27.18	27.59	26.67	41,861
January 07, 2026	26.89	26.7	26.7	26.93	26.5	42,119
January 06, 2026	26.66	26.85	26.85	26.97	26.53	84,031
January 05, 2026	26.21	26.79	26.79	27.25	26.2	40,190
January 02, 2026	26.45	26.21	26.21	26.85	26.16	67,019
December 31, 2025	26.87	26.72	26.72	26.9	26.61	58,211
December 30, 2025	27.1	26.9	26.79	27.1	26.85	47,600
December 29, 2025	27.18	27	26.89	27.44	26.89	48,714
December 26, 2025	27.64	27.27	27.27	27.64	27.16	33,715
December 24, 2025	27.29	27.3	27.3	27.55	27.25	18,991
December 23, 2025	27.36	27.25	27.25	27.65	27.25	31,800
December 22, 2025	27.41	27.36	27.36	27.69	27.04	70,400
December 19, 2025	27.67	27.41	27.41	27.85	27.29	51,800
December 18, 2025	27.82	27.68	27.68	27.9	27.61	53,500
December 17, 2025	27.54	27.51	27.51	27.95	27.29	63,800
December 16, 2025	27.22	27.61	27.61	27.66	27.05	41,935
December 15, 2025	27.16	27.22	27.22	27.35	27.1	35,135
December 12, 2025	27.26	27.18	27.18	27.42	27.04	28,005
December 11, 2025	26.84	27.14	27.14	27.22	26.7	80,200
December 10, 2025	26.25	26.84	26.84	27.1	26.25	91,414
December 09, 2025	26.14	26.38	26.38	26.7	26.04	34,917
December 08, 2025	26.28	26.17	26.17	26.62	26.16	22,200
December 05, 2025	26	26.03	26.03	26.22	25.64	30,500
December 04, 2025	25.4	26.13	26.13	26.33	25.21	88,100
December 03, 2025	24.86	25.33	25.33	25.34	24.8	41,400
December 02, 2025	24.96	24.84	24.84	25.02	24.71	31,937
December 01, 2025	24.7	24.8	24.8	24.92	24.7	20,400
November 28, 2025	24.98	24.8	24.8	24.98	24.61	12,400
November 26, 2025	24.83	24.81	24.81	24.9	24.75	21,100
November 25, 2025	24.3	24.83	24.83	24.91	24.2	21,200
November 24, 2025	23.73	24.16	24.16	24.44	23.73	19,698

Investar Holding Corporation (ISTR) NASDAQ