ISTR | Investar Hldg | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Investar Hldg (ISTR)

NASDAQ

$29.41+$0.45 (+1.55%)

Price as of Oct 02, 2026 4:42 PM EDT

$399.0M
Market Cap
29.68%
1-Year Change
Banks - Regional
Industry

1 Month
-2.29%

Low Price$28.88

High Price$30.97
3 Months
-3.74%

Low Price$28.59

High Price$30.97
1 Year
+29.68%

Low Price$21.17

High Price$30.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	28.96	29.00	28.34	28.96	+0.28%	100,342
09/30/2026	29.09	29.24	28.58	28.88	-0.59%	183,171
09/30/2026	$0.12 Dividend
09/29/2026	29.24	29.61	28.71	29.05	-0.55%	114,046
09/28/2026	29.15	29.42	28.82	29.21	-0.14%	104,355
09/25/2026	29.29	29.65	29.25	29.25	-0.10%	95,477
09/24/2026	29.32	29.57	29.03	29.28	+0.14%	99,945
09/23/2026	29.71	29.77	29.18	29.24	-1.77%	84,454
09/22/2026	30.02	30.26	29.58	29.77	-0.10%	86,494
09/21/2026	30.10	30.20	29.77	29.80	-0.63%	89,640
09/18/2026	29.95	30.01	29.70	29.99	-0.53%	124,698
09/17/2026	30.38	30.38	30.01	30.15	-0.20%	112,531
09/16/2026	30.72	30.72	29.70	30.21	-1.43%	73,576
09/15/2026	30.67	30.85	30.47	30.64	-0.10%	83,230
09/14/2026	30.77	31.14	30.55	30.67	-0.23%	79,650
09/11/2026	30.80	31.09	30.41	30.74	+0.65%	151,373
09/10/2026	30.26	30.59	30.12	30.54	+0.56%	122,378
09/09/2026	30.39	30.70	30.21	30.37	-0.46%	78,384
09/08/2026	30.88	31.01	30.48	30.51	-1.48%	45,149
09/04/2026	30.54	31.10	30.48	30.97	+1.27%	53,479
09/03/2026	30.50	30.82	30.45	30.58	+1.02%	106,578
09/02/2026	29.80	30.44	29.76	30.27	+2.15%	96,206
09/01/2026	29.89	30.15	29.58	29.64	-1.23%	80,549
08/31/2026	30.14	30.32	29.90	30.01	-0.53%	70,268
08/28/2026	30.19	30.45	30.08	30.17	+0.10%	65,385
08/27/2026	29.85	30.17	29.42	30.14	+0.67%	87,165
08/26/2026	30.17	30.31	29.91	29.94	-0.63%	70,992
08/25/2026	30.19	30.30	29.91	30.13	-0.20%	76,770
08/24/2026	30.14	30.65	30.14	30.19	0.00%	63,917
08/21/2026	30.17	30.30	29.76	30.19	+0.73%	345,732
08/20/2026	29.60	30.03	29.38	29.97	+0.80%	118,878
08/19/2026	30.75	30.77	29.72	29.73	-3.24%	103,686
08/18/2026	30.83	30.89	30.55	30.72	-0.19%	92,457
08/17/2026	30.78	31.07	30.64	30.78	-0.13%	103,028
08/14/2026	30.75	30.98	30.63	30.82	+0.36%	63,564
08/13/2026	30.83	31.14	30.68	30.71	+0.29%	84,982
08/12/2026	30.18	30.76	30.09	30.62	+1.55%	325,672
08/11/2026	29.82	30.19	29.80	30.16	+1.51%	91,196
08/10/2026	29.64	30.11	29.62	29.71	-0.77%	79,013
08/07/2026	30.10	30.10	29.76	29.94	-0.20%	87,731
08/06/2026	30.55	30.55	29.93	30.00	-1.28%	82,425
08/05/2026	30.47	30.49	30.13	30.38	-0.13%	88,210
08/04/2026	30.14	30.60	29.89	30.42	+1.33%	114,360
08/03/2026	30.15	30.59	29.81	30.03	+0.10%	158,871
07/31/2026	29.84	30.24	29.61	30.00	+0.97%	155,310
07/30/2026	29.81	29.86	29.39	29.71	+0.10%	120,177
07/29/2026	30.07	30.20	29.62	29.68	-1.13%	154,214
07/28/2026	30.07	30.62	30.00	30.02	-0.07%	242,777
07/27/2026	29.88	30.33	29.88	30.04	+1.00%	177,507
07/24/2026	29.35	30.05	29.18	29.74	+1.84%	162,161
07/23/2026	29.26	29.35	29.03	29.20	-0.74%	176,136
07/22/2026	29.79	29.79	29.15	29.42	-1.07%	199,680
07/21/2026	29.54	30.22	29.38	29.74	+0.91%	213,104
07/20/2026	29.49	29.56	28.41	29.47	-0.94%	353,763
07/20/2026	$0.75 Earnings
07/17/2026	29.87	29.93	29.45	29.75	-1.09%	237,557
07/16/2026	29.20	30.26	29.02	30.08	+3.53%	298,675
07/15/2026	29.11	29.42	29.01	29.05	-0.03%	231,389
07/14/2026	29.56	29.63	28.97	29.06	-1.82%	220,046
07/13/2026	29.70	29.95	29.13	29.60	+0.58%	235,535
07/10/2026	28.99	29.43	28.88	29.43	+2.00%	325,490
07/09/2026	28.62	29.02	28.62	28.85	+0.91%	146,396
07/08/2026	28.98	29.11	28.54	28.59	-1.64%	203,297
07/07/2026	29.15	29.45	28.97	29.07	-0.14%	156,865
07/06/2026	29.37	29.71	29.08	29.11	-0.88%	120,965
07/02/2026	30.14	30.37	29.23	29.37	-2.38%	151,401
07/01/2026	29.85	30.35	29.83	30.09	+0.83%	330,348
06/30/2026	29.68	29.98	29.56	29.84	+0.64%	284,191
06/30/2026	$0.12 Dividend
06/29/2026	29.56	29.69	29.23	29.65	+0.03%	183,634
06/26/2026	29.34	29.86	29.15	29.64	+1.43%	565,564
06/25/2026	29.67	29.84	29.08	29.22	-1.70%	157,707
06/24/2026	29.71	29.92	29.51	29.73	+0.30%	298,588
06/23/2026	29.46	29.73	29.26	29.64	+1.08%	385,427
06/22/2026	29.60	30.17	29.20	29.32	-0.94%	158,389
06/18/2026	29.50	30.43	29.10	29.60	+2.33%	521,916
06/17/2026	29.37	29.88	28.77	28.92	-1.35%	142,288
06/16/2026	29.45	30.06	29.27	29.32	+0.27%	132,620
06/15/2026	30.09	30.25	29.11	29.24	-2.22%	136,839
06/12/2026	29.54	29.97	29.54	29.91	+1.24%	227,420
06/11/2026	29.39	29.64	29.04	29.54	+0.68%	146,075
06/10/2026	29.25	29.56	29.12	29.34	+0.96%	151,856
06/09/2026	28.88	29.62	28.88	29.06	+1.03%	290,238
06/08/2026	28.90	29.19	28.58	28.76	-0.10%	113,906
06/05/2026	28.39	29.03	28.33	28.79	+1.40%	284,371
06/04/2026	27.92	28.49	27.92	28.40	+2.65%	168,503
06/03/2026	28.05	28.48	27.64	27.66	-1.90%	96,700
06/02/2026	27.80	28.61	27.78	28.20	+1.32%	103,016
06/01/2026	27.87	28.61	27.59	27.83	-0.71%	128,774
05/29/2026	27.91	28.25	27.87	28.03	-0.07%	78,664
05/28/2026	28.13	28.24	27.80	28.05	-0.11%	90,018
05/27/2026	28.46	28.62	27.95	28.08	-0.94%	174,083
05/26/2026	28.38	28.88	28.02	28.35	+0.07%	142,358
05/22/2026	28.61	28.76	28.20	28.33	-0.07%	126,797
05/21/2026	28.39	28.51	28.00	28.35	+0.28%	259,815
05/20/2026	27.96	28.59	27.77	28.27	+1.86%	176,271
05/19/2026	27.77	27.91	27.59	27.75	-0.07%	140,349
05/18/2026	27.56	27.93	27.56	27.77	+1.05%	80,491
05/15/2026	27.62	27.87	27.30	27.49	-0.57%	85,627
05/14/2026	27.52	27.96	27.52	27.64	+0.87%	120,007