Get the Stockscreener App
19.67
1.65%
0.32
After Hours:
19.67
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 05, 2025, is $19.67.
- Investar Holding Corp all-time high stock price is $29.90, occurred on July 06, 2018.
- 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 131.68% to $19.67 now.
- The 52-week high stock price for ISTR is $24.80, representing a 26.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for ISTR is $14.60, indicating a -25.78% decrease from the current share price, occurred on June 24, 2024.
- The closing price of Investar Holding Corp (ISTR) stock in the beginning of 2024 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 05, 2025 | $19.75 | $19.29 | $0.455 | 21,408.0 | +1.65% |
| May 02, 2025 | $19.39 | $19.04 | $0.3474 | 9,623.0 | +2.27% |
| May 01, 2025 | $19.18 | $18.89 | $0.285 | 27,335.0 | -1.10% |
| Apr 30, 2025 | $19.48 | $18.77 | $0.71 | 49,768.0 | -0.52% |
| Apr 29, 2025 | $19.29 | $18.45 | $0.84 | 29,516.0 | +3.89% |
| Apr 28, 2025 | $18.54 | $18.15 | $0.385 | 25,363.0 | +1.48% |
| Apr 25, 2025 | $18.34 | $18.14 | $0.20 | 23,210.0 | -1.30% |
| Apr 24, 2025 | $18.56 | $18.12 | $0.44 | 30,692.0 | +0.05% |
| Apr 23, 2025 | $19.00 | $17.97 | $1.03 | 57,833.0 | +0.54% |
| Apr 22, 2025 | $19.07 | $18.00 | $1.07 | 85,075.0 | +8.19% |
| Apr 21, 2025 | $17.14 | $16.30 | $0.84 | 67,828.0 | +4.75% |
| Apr 17, 2025 | $16.36 | $16.01 | $0.3499 | 15,653.0 | +0.78% |
| Apr 16, 2025 | $16.40 | $15.89 | $0.51 | 15,756.0 | -0.28% |
| Apr 15, 2025 | $16.16 | $15.86 | $0.305 | 23,667.0 | +1.64% |
| Apr 14, 2025 | $15.88 | $15.41 | $0.47 | 44,042.0 | +1.47% |
| Apr 11, 2025 | $15.78 | $15.39 | $0.39 | 46,039.0 | -0.82% |
| Apr 10, 2025 | $17.40 | $15.62 | $1.78 | 45,904.0 | -6.91% |
| Apr 09, 2025 | $17.19 | $15.51 | $1.68 | 59,060.0 | +7.28% |
| Apr 08, 2025 | $16.85 | $15.79 | $1.06 | 43,520.0 | -3.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $19.75 | $18.89 | $0.855 | 79,774.0 | +2.82% |
| 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% |
Investar Holding Corp Stock (ISTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.19 | $11.15 | $4.04 | 486,373.0 | +35.42% |
| Nov, 2023 | $11.68 | $9.07 | $2.61 | 387,854.0 | +16.14% |
| Oct, 2023 | $11.62 | $9.09 | $2.53 | 538,214.0 | -10.48% |
| Sep, 2023 | $13.93 | $10.47 | $3.46 | 286,925.0 | -19.16% |
| Aug, 2023 | $14.72 | $12.90 | $1.82 | 231,711.0 | -11.78% |
| Jul, 2023 | $15.63 | $11.10 | $4.53 | 1,344,076.0 | +22.63% |
| Jun, 2023 | $12.84 | $11.02 | $1.82 | 1,249,213.0 | +10.09% |
| May, 2023 | $13.63 | $10.71 | $2.92 | 347,759.0 | -18.03% |
| Apr, 2023 | $15.63 | $12.69 | $2.94 | 455,274.0 | -3.87% |
| Mar, 2023 | $19.79 | $13.50 | $6.29 | 653,274.0 | -29.14% |
| Feb, 2023 | $21.07 | $19.70 | $1.37 | 217,918.0 | -5.52% |
| Jan, 2023 | $22.20 | $20.47 | $1.73 | 225,680.0 | -3.16% |
0.30%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):