Investar Holding Corporation - ISTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	22.43	22.02	22.02	22.61	21.88	34,000
July 03, 2025	21.86	22.43	22.43	22.58	21.86	21,200
July 02, 2025	20.89	21.82	21.82	21.99	20.56	110,600
July 01, 2025	19.5	20.44	20.44	20.52	19.17	320,364
June 30, 2025	19.87	19.32	19.32	19.99	19.32	15,800
June 27, 2025	19.19	19.79	19.68	19.85	19	80,200
June 26, 2025	19	19.14	19.03	19.21	18.86	21,624
June 25, 2025	19.16	19	18.89	19.19	18.58	19,100
June 24, 2025	18.97	19.22	19.11	19.34	18.92	19,500
June 23, 2025	18.45	18.83	18.73	19.06	18.27	26,204
June 20, 2025	18.43	18.31	18.31	18.76	18.13	46,035
June 18, 2025	17.96	18.26	18.26	18.36	17.89	17,139
June 17, 2025	18.28	18	18	18.52	17.98	14,647
June 16, 2025	18.09	18.47	18.47	18.65	18.09	17,200
June 13, 2025	19.01	18.4	18.4	19.01	18.25	16,400
June 12, 2025	19.15	19.2	19.2	19.39	18.96	18,400
June 11, 2025	19.51	19.33	19.33	19.51	19.3	20,934
June 10, 2025	19.39	19.47	19.47	19.67	19.39	18,000
June 09, 2025	19.4	19.24	19.24	19.4	19.11	21,800
June 06, 2025	18.92	19.33	19.33	19.36	18.66	15,303
June 05, 2025	18.83	18.65	18.65	18.91	18.49	15,142
June 04, 2025	18.97	18.8	18.8	18.97	18.56	18,700
June 03, 2025	18.63	18.98	18.98	19.09	18.63	15,500
June 02, 2025	18.87	18.66	18.66	18.87	18.56	30,000
May 30, 2025	18.81	19.01	19.01	19.11	18.58	42,924
May 29, 2025	18.78	18.98	18.98	19.03	18.57	12,500
May 28, 2025	19.13	18.76	18.76	19.13	18.75	15,500
May 27, 2025	19.18	19.26	19.26	19.46	18.93	11,500
May 23, 2025	18.52	18.72	18.72	19.08	18.45	18,285
May 22, 2025	18.83	18.62	18.62	19.07	18.62	24,400

Investar Holding Corporation (ISTR) NASDAQ