Investar Holding Corp (ISTR) Historical Stock Data
27.36 ↓0.05 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISTR is up 0.49% a day on average. There have been 17 days where Investar Holding Corp closed green and 13 days where ISTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 27.41 | 27.36 | ↓$0.05 (-0.18%) | 27.04 | 27.69 | 70.38K |
| 2025-12-19 | 27.67 | 27.41 | ↓$0.26 (-0.94%) | 27.29 | 27.85 | 51.79K |
| 2025-12-18 | 27.82 | 27.68 | ↓$0.14 (-0.50%) | 27.61 | 27.90 | 53.48K |
| 2025-12-17 | 27.54 | 27.51 | ↓$0.03 (-0.11%) | 27.29 | 27.95 | 63.78K |
| 2025-12-16 | 27.22 | 27.61 | ↑$0.39 (1.43%) | 27.05 | 27.66 | 41.94K |
| 2025-12-15 | 27.16 | 27.22 | ↑$0.06 (0.22%) | 27.10 | 27.35 | 35.14K |
| 2025-12-12 | 27.26 | 27.18 | ↓$0.08 (-0.29%) | 27.04 | 27.42 | 28.01K |
| 2025-12-11 | 26.84 | 27.14 | ↑$0.30 (1.12%) | 26.70 | 27.22 | 80.16K |
| 2025-12-10 | 26.25 | 26.84 | ↑$0.59 (2.25%) | 26.25 | 27.10 | 91.41K |
| 2025-12-09 | 26.14 | 26.38 | ↑$0.24 (0.92%) | 26.04 | 26.70 | 34.92K |
| 2025-12-08 | 26.28 | 26.17 | ↓$0.11 (-0.42%) | 26.16 | 26.62 | 22.15K |
| 2025-12-05 | 26.00 | 26.03 | ↑$0.03 (0.12%) | 25.64 | 26.22 | 30.48K |
| 2025-12-04 | 25.40 | 26.13 | ↑$0.73 (2.87%) | 25.21 | 26.33 | 88.09K |
| 2025-12-03 | 24.86 | 25.33 | ↑$0.47 (1.89%) | 24.80 | 25.34 | 41.36K |
| 2025-12-02 | 24.96 | 24.84 | ↓$0.12 (-0.48%) | 24.71 | 25.03 | 31.94K |
| 2025-12-01 | 24.70 | 24.80 | ↑$0.10 (0.40%) | 24.70 | 24.92 | 20.36K |
| 2025-11-28 | 24.98 | 24.80 | ↓$0.18 (-0.72%) | 24.62 | 24.98 | 12.38K |
| 2025-11-26 | 24.83 | 24.81 | ↓$0.02 (-0.08%) | 24.75 | 24.90 | 21.06K |
| 2025-11-25 | 24.30 | 24.83 | ↑$0.53 (2.18%) | 24.20 | 24.91 | 21.17K |
| 2025-11-24 | 23.73 | 24.16 | ↑$0.43 (1.81%) | 23.73 | 24.44 | 19.70K |
| 2025-11-21 | 23.52 | 24.32 | ↑$0.80 (3.40%) | 23.52 | 24.50 | 35.78K |
| 2025-11-20 | 23.66 | 23.51 | ↓$0.15 (-0.63%) | 23.51 | 24.00 | 27.61K |
| 2025-11-19 | 22.95 | 23.46 | ↑$0.51 (2.22%) | 22.95 | 23.57 | 21.49K |
| 2025-11-18 | 23.22 | 23.33 | ↑$0.11 (0.47%) | 23.22 | 23.56 | 15.67K |
| 2025-11-17 | 24.07 | 23.32 | ↓$0.75 (-3.12%) | 23.22 | 24.15 | 22.47K |
| 2025-11-14 | 23.70 | 23.98 | ↑$0.28 (1.18%) | 23.50 | 23.99 | 23.07K |
| 2025-11-13 | 24.13 | 23.88 | ↓$0.25 (-1.04%) | 23.70 | 24.21 | 26.52K |
| 2025-11-12 | 23.90 | 23.84 | ↓$0.06 (-0.25%) | 23.62 | 24.25 | 17.20K |
| 2025-11-11 | 23.71 | 23.94 | ↑$0.23 (0.97%) | 23.71 | 24.08 | 25.71K |
| 2025-11-10 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.64 | 23.93 | 29.42K |
Create an account or log in to view more rows.
$ISTR we always finish green after a red week. Less go!
$ISTR f this stock
$ISTR Bears always win...
Bulls have to be forever bagholders....
$ISTR steady steady n hold
$ISTR hold and buy… go green go!!!
$ISTR man this will be good in coming weeks
$ISTR I'm friggin bored. Just give us our money already
$ISTR How can this stock move so little? Damn
$ISTR I like the stock!
$ISTR dont be a POS today