Investar Holding Corporation - ISTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.99	23	23	23.14	22.9	34,300
September 08, 2025	23.12	22.98	22.98	23.12	22.77	78,142
September 05, 2025	23.5	23.14	23.14	23.5	23.05	27,000
September 04, 2025	23.2	23.38	23.38	23.49	23.17	32,100
September 03, 2025	23.15	23.1	23.1	23.2	22.77	31,405
September 02, 2025	23.24	23.18	23.18	23.35	23	36,018
August 29, 2025	23.6	23.44	23.44	23.61	23.33	35,100
August 28, 2025	23.35	23.61	23.61	23.7	23.35	108,820
August 27, 2025	23.15	23.27	23.27	23.4	22.75	58,239
August 26, 2025	23.22	23.11	23.11	23.38	23.11	17,800
August 25, 2025	23.34	23.11	22.99	23.45	23.04	28,911
August 22, 2025	22.47	23.42	23.42	23.42	22.35	59,341
August 21, 2025	22.32	22.35	22.35	22.53	22.24	13,917
August 20, 2025	22.12	22.38	22.38	22.48	22.01	24,007
August 19, 2025	22.4	22.04	22.04	22.74	22.01	36,722
August 18, 2025	21.97	22.27	22.26	22.47	21.9	25,442
August 15, 2025	22.68	22.01	22.01	22.68	22	19,742
August 14, 2025	22.52	22.52	22.52	22.75	22.42	20,038
August 13, 2025	22.35	22.72	22.72	22.74	22.34	53,500
August 12, 2025	21.7	22.35	22.35	22.46	21.7	32,546
August 11, 2025	21.45	21.46	21.46	21.55	21.43	7,713
August 08, 2025	21.35	21.39	21.39	21.64	21.35	17,942
August 07, 2025	21.51	21.35	21.35	21.51	21.26	20,747
August 06, 2025	21.53	21.49	21.49	21.65	21.45	28,949
August 05, 2025	21.72	21.52	21.52	21.72	21.09	41,100
August 04, 2025	21.25	21.58	21.58	21.72	21.15	43,749
August 01, 2025	21.31	21.27	21.27	21.42	20.99	38,700
July 31, 2025	21.6	21.7	21.7	21.8	21.5	44,600
July 30, 2025	22.67	21.7	21.7	22.7	21.6	42,818
July 29, 2025	22	22.32	22.32	22.46	21.64	63,000
July 28, 2025	21.75	21.83	21.83	21.89	21.55	51,613
July 25, 2025	21.78	21.69	21.69	21.78	21.49	25,033
July 24, 2025	22.5	21.85	21.85	22.5	21.71	29,338
July 23, 2025	22.61	22.41	22.41	22.67	22.24	21,335
July 22, 2025	22.26	22.36	22.36	22.54	22.07	36,500
July 21, 2025	22.32	22.2	22.2	22.33	22.07	33,546
July 18, 2025	22.33	21.96	21.96	22.33	21.67	20,026
July 17, 2025	22.25	22.1	22.1	22.39	21.92	31,036
July 16, 2025	21.97	21.79	21.79	22.03	21.5	30,428
July 15, 2025	22.2	21.76	21.76	22.2	21.69	24,500
July 14, 2025	22	22.21	22.21	22.22	21.9	17,946
July 11, 2025	21.89	21.98	21.98	22.08	21.73	23,600
July 10, 2025	22.2	22.17	22.17	22.4	21.97	31,109
July 09, 2025	22.25	22.26	22.26	22.46	21.97	32,600
July 08, 2025	22.38	22.17	22.17	22.44	22.01	45,135

Investar Holding Corporation (ISTR) NASDAQ