Investar Holding Corporation - ISTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.52	24.32	24.32	24.5	23.52	35,800
November 20, 2025	23.66	23.51	23.51	24	23.51	27,612
November 19, 2025	22.95	23.46	23.46	23.57	22.95	21,500
November 18, 2025	23.22	23.33	23.33	23.56	23.22	15,700
November 17, 2025	24.07	23.32	23.32	24.15	23.22	22,500
November 14, 2025	23.7	23.98	23.98	23.99	23.5	23,100
November 13, 2025	24.13	23.88	23.88	24.21	23.7	26,260
November 12, 2025	23.9	23.84	23.84	24.25	23.62	17,200
November 11, 2025	23.71	23.94	23.94	24.08	23.71	25,700
November 10, 2025	23.75	23.78	23.78	23.93	23.64	29,400
November 07, 2025	23.57	23.77	23.77	23.93	23.45	19,004
November 06, 2025	23.8	23.57	23.57	24.04	23.43	20,900
November 05, 2025	23.39	23.88	23.88	23.99	23.3	18,100
November 04, 2025	23.5	23.35	23.35	23.71	23.34	36,100
November 03, 2025	23.59	23.55	23.55	23.91	23.15	57,652
October 31, 2025	23.84	23.76	23.76	24.15	23.71	61,369
October 30, 2025	24	24.13	24.13	24.48	24	50,014
October 29, 2025	24.5	24.01	24.01	24.88	23.81	39,000
October 28, 2025	24.71	24.5	24.5	25	24.22	47,300
October 27, 2025	25	24.6	24.6	25.71	24.45	120,715
October 24, 2025	23.61	24.74	24.74	24.9	23.61	90,500
October 23, 2025	23.59	23.35	23.35	23.6	23.16	31,957
October 22, 2025	23.1	23.44	23.44	23.55	23.1	38,533
October 21, 2025	22.69	23.14	23.14	23.32	22.69	39,779
October 20, 2025	21.97	22.61	22.61	22.68	21.8	45,189
October 17, 2025	21.67	21.52	21.52	21.7	21.43	37,536
October 16, 2025	22.66	21.54	21.54	22.66	21.44	38,800
October 15, 2025	23.09	22.73	22.73	23.09	22.57	26,524
October 14, 2025	22.15	22.91	22.91	23.31	22.07	19,700
October 13, 2025	22.3	22.24	22.24	22.34	21.81	33,700
October 10, 2025	22.91	22.11	22.11	22.99	22.04	52,300
October 09, 2025	22.95	22.84	22.84	22.95	22.66	40,209
October 08, 2025	23.13	22.99	22.99	23.13	22.7	39,500
October 07, 2025	22.83	22.95	22.95	23.04	22.79	41,900
October 06, 2025	22.95	22.92	22.92	23.36	22.84	28,247
October 03, 2025	22.73	22.83	22.83	23.06	22.73	25,900
October 02, 2025	23	22.7	22.7	23	22.52	38,100
October 01, 2025	23.1	23.01	23.01	23.11	22.75	34,100
September 30, 2025	23.04	23.21	23.21	23.23	22.92	29,400
September 29, 2025	23.33	23.13	23.02	23.35	23.06	46,433
September 26, 2025	23.32	23.39	23.28	23.43	23.29	21,200
September 25, 2025	23.28	23.3	23.19	23.41	23.15	27,600
September 24, 2025	23.31	23.33	23.22	23.39	23.15	31,900
September 23, 2025	23.06	23.28	23.17	23.49	23	32,936
September 22, 2025	23.08	23.14	23.03	23.16	22.93	31,700
September 19, 2025	23.53	23.01	22.9	23.53	22.89	101,737
September 18, 2025	22.73	23.53	23.53	23.54	22.73	81,929
September 17, 2025	22.62	22.53	22.53	23.07	22.47	32,000
September 16, 2025	22.76	22.62	22.62	22.76	22.49	32,500
September 15, 2025	22.73	22.8	22.8	23.02	22.66	26,000
September 12, 2025	22.76	22.67	22.67	22.84	22.65	17,903
September 11, 2025	23.03	22.97	22.97	23.13	22.86	24,900
September 10, 2025	22.98	22.88	22.88	23.16	22.87	25,408

Investar Holding Corporation (ISTR) NASDAQ