Get the Stockscreener App
28.58
0.07%
0.02
After Hours:
28.58
Investar Holding Corp Stock (ISTR) Price History
The historical daily chart and data for Investar Holding Corp stock (ISTR), show that the latest closing stock price as of May 26, 2026, is $28.58.
- Investar Holding Corp all-time high stock price is $31.77, occurred on January 26, 2026.
- The lowest Investar Holding Corp stock price recorded was $8.49 on March 23, 2020. Since then, Investar Holding Corp's stock price has risen over 236.63% to $28.58 now.
- The 52-week high stock price for ISTR is $31.77, representing a 11.16% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for ISTR is $17.89, indicating a -37.40% decrease from the current share price, occurred on June 18, 2025.
- The closing price of Investar Holding Corp (ISTR) stock in the beginning of 2025 was $18.20. The stock closed the year at $21.53, a gain of over 18.30% for the year.
The table below shows more information about ISTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $29.12 | $28.25 | $0.87 | 142,258.0 | +0.07% |
| May 22, 2026 | $29.00 | $28.43 | $0.57 | 126,697.0 | -0.07% |
| May 21, 2026 | $28.74 | $28.23 | $0.515 | 247,764.0 | +0.28% |
| May 20, 2026 | $28.82 | $28.00 | $0.82 | 167,375.0 | +1.86% |
| May 19, 2026 | $28.14 | $27.82 | $0.3203 | 132,377.0 | -0.07% |
| May 18, 2026 | $28.16 | $27.79 | $0.365 | 60,086.0 | +1.05% |
| May 15, 2026 | $28.09 | $27.52 | $0.57 | 85,627.0 | -0.57% |
| May 14, 2026 | $28.19 | $27.75 | $0.44 | 116,304.0 | +0.87% |
| May 13, 2026 | $27.89 | $27.59 | $0.30 | 74,922.0 | -0.90% |
| May 12, 2026 | $28.01 | $27.31 | $0.70 | 84,956.0 | +0.40% |
| May 11, 2026 | $28.50 | $27.70 | $0.80 | 119,204.0 | -2.46% |
| May 08, 2026 | $28.73 | $28.34 | $0.38 | 124,926.0 | +0.00% |
| May 07, 2026 | $28.66 | $28.32 | $0.34 | 213,862.0 | +0.39% |
| May 06, 2026 | $28.70 | $28.22 | $0.475 | 66,111.0 | +1.00% |
| May 05, 2026 | $28.18 | $27.75 | $0.43 | 82,666.0 | +1.45% |
| May 04, 2026 | $28.48 | $27.66 | $0.815 | 111,483.0 | -1.91% |
| May 01, 2026 | $28.30 | $27.50 | $0.80 | 149,675.0 | +1.84% |
| Apr 30, 2026 | $27.98 | $27.65 | $0.335 | 120,319.0 | -0.14% |
| Apr 29, 2026 | $28.31 | $27.67 | $0.64 | 120,720.0 | -1.32% |
| Apr 28, 2026 | $28.42 | $28.00 | $0.42 | 333,547.0 | +1.44% |
Investar Holding Corp Stock (ISTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Investar Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Investar Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Investar Holding Corp Stock (ISTR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.12 | $27.31 | $1.81 | 2,248,551.0 | +3.14% |
| Apr, 2026 | $30.41 | $26.74 | $3.67 | 3,774,443.0 | +1.61% |
| Mar, 2026 | $28.67 | $26.20 | $2.47 | 3,451,473.0 | -3.40% |
| Feb, 2026 | $30.49 | $28.08 | $2.41 | 2,439,513.0 | -0.77% |
| Jan, 2026 | $31.77 | $26.16 | $5.61 | 1,246,559.0 | +6.47% |
Investar Holding Corp Stock (ISTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.95 | $24.70 | $3.25 | 960,092.0 | +8.47% |
| Nov, 2025 | $24.98 | $22.95 | $2.03 | 470,692.0 | +4.38% |
| Oct, 2025 | $25.71 | $21.43 | $4.28 | 1,019,783.0 | +2.37% |
| Sep, 2025 | $23.54 | $22.47 | $1.07 | 802,886.0 | -0.98% |
| Aug, 2025 | $23.70 | $20.99 | $2.71 | 733,510.0 | +8.02% |
| Jul, 2025 | $22.70 | $19.17 | $3.53 | 1,087,953.0 | +12.32% |
| Jun, 2025 | $19.99 | $17.89 | $2.10 | 467,395.0 | +1.63% |
| May, 2025 | $20.38 | $18.45 | $1.93 | 414,253.0 | -0.63% |
| Apr, 2025 | $19.48 | $15.39 | $4.09 | 929,729.0 | +8.63% |
| Mar, 2025 | $18.79 | $16.70 | $2.09 | 624,044.0 | -5.98% |
| Feb, 2025 | $19.91 | $18.30 | $1.61 | 573,680.0 | -1.78% |
| Jan, 2025 | $22.05 | $18.50 | $3.55 | 622,130.0 | -13.16% |
Investar Holding Corp Stock (ISTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.05 | $21.42 | $2.63 | 574,440.0 | -6.88% |
| Nov, 2024 | $24.80 | $20.62 | $4.18 | 658,909.0 | +14.14% |
| Oct, 2024 | $21.57 | $18.17 | $3.40 | 740,953.0 | +7.58% |
| Sep, 2024 | $19.96 | $17.39 | $2.57 | 723,280.0 | +4.19% |
| Aug, 2024 | $18.90 | $15.92 | $2.98 | 1,120,727.0 | +0.65% |
| Jul, 2024 | $18.99 | $14.91 | $4.08 | 1,776,611.0 | +20.13% |
| Jun, 2024 | $15.99 | $14.60 | $1.39 | 1,930,847.0 | -2.84% |
| May, 2024 | $16.70 | $15.67 | $1.03 | 566,758.0 | -4.98% |
| Apr, 2024 | $16.97 | $15.40 | $1.57 | 541,767.0 | +1.96% |
| Mar, 2024 | $16.65 | $15.37 | $1.28 | 387,112.0 | +2.57% |
| Feb, 2024 | $17.87 | $15.61 | $2.26 | 621,593.0 | -10.89% |
| Jan, 2024 | $17.99 | $14.82 | $3.17 | 536,148.0 | +20.05% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):