Investar Holding Corporation - Common Stock (ISTR)

26.20
-0.52 (-1.95%)
NASDAQ · Last Trade: Jan 2nd, 3:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Investar Holding Corporation - Common Stock (ISTR)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202526.8726.9026.6126.7258,21126.72
12/30/202527.1027.1026.8426.9047,58426.79
12/29/202527.1827.4426.8927.0048,71426.89
12/26/202527.6427.6427.1627.2733,71527.16
12/24/202527.2927.5527.2527.3018,99127.19
12/23/202527.3627.6527.2527.2531,77227.14
12/22/202527.4127.6927.0427.3670,38127.25
12/19/202527.6727.8527.2927.4151,79227.30
12/18/202527.8227.9027.6127.6853,48227.57
12/17/202527.5427.9527.2927.5163,77527.40
12/16/202527.2227.6627.0527.6141,93527.50
12/15/202527.1627.3527.0927.2235,13527.11
12/12/202527.2627.4227.0427.1828,00527.07
12/11/202526.8427.2226.7027.1480,15927.03
12/10/202526.2527.1026.2526.8491,41426.73
12/09/202526.1426.7026.0426.3834,91726.27
12/08/202526.2826.6226.1626.1722,15226.06
12/05/202526.0026.2225.6426.0330,48425.92
12/04/202525.4026.3325.2026.1388,09226.02
12/03/202524.8625.3424.8025.3341,35725.23
12/02/202524.9625.0224.7124.8431,93724.74
12/01/202524.7024.9124.7024.8020,36324.70
11/28/202524.9824.9824.6124.8012,38424.70
11/26/202524.8324.9024.7524.8121,05924.71
11/25/202524.3024.9124.2024.8321,16924.73
11/24/202523.7324.4423.7324.1619,69824.06
11/21/202523.5224.5023.5224.3235,77724.22
11/20/202523.6624.0023.5023.5127,61223.41
11/19/202522.9523.5722.9523.4621,48623.36
11/18/202523.2223.5523.2223.3315,66823.23
11/17/202524.0724.1523.2223.3222,46923.22
11/14/202523.7023.9923.5023.9823,07423.88
11/13/202524.1324.2023.7023.8826,51723.78
11/12/202523.9024.2523.6223.8417,20423.74
11/11/202523.7124.0823.7123.9425,71023.84
11/10/202523.7523.9323.6423.7829,35523.68
11/07/202523.5723.9323.4523.7719,00423.67
11/06/202523.8024.0423.4323.5720,85823.47
11/05/202523.3923.9923.3023.8818,07923.78
11/04/202523.5023.7123.3423.3536,07423.25
11/03/202523.5923.9123.1523.5557,55223.45
10/31/202523.8424.1523.7123.7661,36923.66
10/30/202524.0024.4824.0024.1350,01424.03
10/29/202524.5024.8823.8124.0138,96223.91
10/28/202524.7125.0024.2224.5047,28024.40
10/27/202525.0025.7124.4524.60120,71524.50
10/24/202523.6124.9023.6124.7490,49824.64
10/23/202523.5923.6023.1623.3531,95723.25
10/22/202523.1023.5523.1023.4438,53323.34
10/21/202522.6923.3222.6923.1439,77923.05
10/20/202521.9722.6821.8022.6145,18922.52
10/17/202521.6721.7021.4321.5237,53621.43
10/16/202522.6622.6621.4421.5438,75221.45
10/15/202523.0923.0922.5722.7326,52422.63
10/14/202522.1523.3122.0722.9119,69222.81
10/13/202522.3022.3421.8122.2433,68522.15
10/10/202522.9122.9922.0422.1152,29022.02
10/09/202522.9522.9522.6622.8440,20922.75
10/08/202523.1323.1322.7022.9839,46322.89
10/07/202522.8323.0422.7922.9541,88322.86
10/06/202522.9523.3622.8422.9228,24722.83
10/03/202522.7323.0622.7322.8325,88422.74
10/02/202523.0023.0022.5222.7038,08522.61