Investar Holding Corp (ISTR) Historical Stock Data

20.68 ↓0.62 (-2.91%)

As of January 30, 2023, 3:51pm EST.

Historical Data

In the past 30 trading days, ISTR is down -0.39% a day on average. There have been 13 days where Investar Holding Corp closed green and 17 days where ISTR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	21.72	21.30	↓$0.42 (-1.93%)	21.19	21.72	37.06K
2023-01-26	21.48	21.20	↓$0.28 (-1.28%)	21.00	22.20	18.26K
2023-01-25	20.88	20.88	↑$0.00 (0.00%)	20.70	21.02	7.60K
2023-01-24	21.43	20.88	↓$0.55 (-2.57%)	20.75	21.45	9.89K
2023-01-23	21.27	21.35	↑$0.08 (0.38%)	21.15	21.49	13.41K
2023-01-20	21.00	21.45	↑$0.45 (2.14%)	21.00	21.45	7.24K
2023-01-19	21.72	21.05	↓$0.67 (-3.08%)	20.87	21.72	18.05K
2023-01-18	21.40	21.49	↑$0.09 (0.42%)	21.40	21.74	7.42K
2023-01-17	21.90	21.58	↓$0.32 (-1.46%)	21.51	21.90	3.45K
2023-01-13	21.66	21.55	↓$0.11 (-0.51%)	21.55	21.66	610
2023-01-12	21.75	21.78	↑$0.03 (0.14%)	21.71	22.07	10.66K
2023-01-11	21.75	21.80	↑$0.05 (0.23%)	21.68	21.98	7.81K
2023-01-10	21.70	21.88	↑$0.18 (0.83%)	21.55	21.88	7.21K
2023-01-09	21.75	21.61	↓$0.14 (-0.64%)	21.61	21.75	2.70K
2023-01-06	21.75	21.75	↑$0.00 (0.00%)	21.50	21.85	9.68K
2023-01-05	21.50	21.50	↓$0.00 (0.00%)	21.50	21.67	6.67K
2023-01-04	21.59	21.61	↑$0.02 (0.09%)	21.59	21.81	3.66K
2023-01-03	21.63	21.59	↓$0.04 (-0.18%)	21.50	21.70	10.86K
2022-12-30	21.53	21.53	↑$0.00 (0.00%)	21.30	21.68	3.65K
2022-12-29	21.59	21.51	↓$0.07 (-0.35%)	21.38	21.70	5.67K
2022-12-28	21.70	21.65	↓$0.05 (-0.23%)	21.51	21.75	4.25K
2022-12-27	21.55	21.57	↑$0.02 (0.09%)	21.43	21.88	9.32K
2022-12-23	21.53	21.56	↑$0.03 (0.14%)	21.30	21.56	4.08K
2022-12-22	21.26	21.35	↑$0.09 (0.42%)	21.20	21.64	10.04K
2022-12-21	21.49	21.26	↓$0.23 (-1.07%)	21.26	21.59	9.34K
2022-12-20	21.50	21.31	↓$0.19 (-0.88%)	21.24	21.50	5.92K
2022-12-19	21.52	21.37	↓$0.15 (-0.70%)	21.08	21.86	17.64K
2022-12-16	21.60	21.52	↓$0.08 (-0.37%)	21.38	21.65	10.92K
2022-12-15	21.82	21.65	↓$0.17 (-0.78%)	21.62	22.15	8.44K
2022-12-14	21.85	21.75	↓$0.10 (-0.46%)	21.64	21.89	10.63K