Investar Holding Corp (ISTR) Historical Stock Data
17.53 ↓0.45 (-2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ISTR is down -0.16% a day on average. There have been 16 days where Investar Holding Corp closed green and 14 days where ISTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 18.06 | 17.53 | ↓$0.53 (-2.93%) | 17.53 | 18.06 | 30.05K |
| 2025-03-06 | 17.57 | 17.98 | ↑$0.41 (2.33%) | 17.57 | 18.04 | 30.43K |
| 2025-03-05 | 17.75 | 17.82 | ↑$0.07 (0.39%) | 17.44 | 17.89 | 35.63K |
| 2025-03-04 | 18.28 | 17.78 | ↓$0.50 (-2.74%) | 17.78 | 18.32 | 38.99K |
| 2025-03-03 | 18.65 | 18.50 | ↓$0.15 (-0.80%) | 18.39 | 18.79 | 21.43K |
| 2025-02-28 | 18.64 | 18.73 | ↑$0.09 (0.51%) | 18.52 | 18.80 | 33.39K |
| 2025-02-27 | 18.55 | 18.52 | ↓$0.03 (-0.16%) | 18.41 | 18.76 | 13.22K |
| 2025-02-26 | 18.49 | 18.64 | ↑$0.15 (0.81%) | 18.35 | 18.90 | 33.54K |
| 2025-02-25 | 18.71 | 18.56 | ↓$0.15 (-0.80%) | 18.51 | 18.80 | 30.46K |
| 2025-02-24 | 18.77 | 18.53 | ↓$0.24 (-1.28%) | 18.50 | 18.83 | 25.37K |
| 2025-02-21 | 19.19 | 18.56 | ↓$0.64 (-3.31%) | 18.52 | 19.33 | 33.90K |
| 2025-02-20 | 18.90 | 18.98 | ↑$0.08 (0.42%) | 18.63 | 19.08 | 40.72K |
| 2025-02-19 | 18.90 | 18.94 | ↑$0.04 (0.21%) | 18.52 | 19.15 | 53.81K |
| 2025-02-18 | 19.36 | 19.07 | ↓$0.29 (-1.50%) | 18.99 | 19.45 | 32.94K |
| 2025-02-14 | 19.34 | 19.42 | ↑$0.08 (0.41%) | 19.34 | 19.57 | 17.63K |
| 2025-02-13 | 19.30 | 19.34 | ↑$0.04 (0.21%) | 19.10 | 19.47 | 38K |
| 2025-02-12 | 19.27 | 19.32 | ↑$0.05 (0.26%) | 19.19 | 19.40 | 28.85K |
| 2025-02-11 | 19.16 | 19.62 | ↑$0.46 (2.40%) | 19.15 | 19.70 | 27.39K |
| 2025-02-10 | 19.40 | 19.27 | ↓$0.13 (-0.67%) | 19.13 | 19.91 | 24.79K |
| 2025-02-07 | 19.57 | 19.45 | ↓$0.12 (-0.61%) | 19.30 | 19.57 | 25.76K |
| 2025-02-06 | 19.53 | 19.66 | ↑$0.13 (0.67%) | 19.11 | 19.73 | 28.08K |
| 2025-02-05 | 18.89 | 19.18 | ↑$0.29 (1.54%) | 18.67 | 19.29 | 31.27K |
| 2025-02-04 | 18.56 | 18.83 | ↑$0.27 (1.45%) | 18.56 | 18.94 | 31.75K |
| 2025-02-03 | 18.58 | 18.62 | ↑$0.04 (0.22%) | 18.30 | 18.96 | 38.09K |
| 2025-01-31 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 18.93 | 19.68 | 55.32K |
| 2025-01-30 | 19.35 | 19.13 | ↓$0.22 (-1.14%) | 19.07 | 20.85 | 45.42K |
| 2025-01-29 | 19.25 | 19.24 | ↓$0.01 (-0.05%) | 19.11 | 19.39 | 33K |
| 2025-01-28 | 19.24 | 19.35 | ↑$0.11 (0.57%) | 19.02 | 19.60 | 39.97K |
| 2025-01-27 | 19.36 | 19.23 | ↓$0.13 (-0.67%) | 19.20 | 19.74 | 29.48K |
| 2025-01-24 | 19.55 | 19.47 | ↓$0.08 (-0.41%) | 19.33 | 19.99 | 18.08K |
Create an account or log in to view more rows.
$ISTR How can this stock move so little? Damn
$ISTR I like the stock!
$ISTR dont be a POS today
$ISTR hold
$ISTR I would not be a bear now
$ISTR gimme gimme
$ISTR bear trap?
$ISTR never selling
$ISTR to the moon
$ISTR MAY RIP TOMORROW