Investar Holding CorporationISTRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $26.76 | $26.97 | $26.65 | $26.74 | 38,216 |
| 1/9/2026 | $27.25 | $27.37 | $26.83 | $26.90 | 46,100 |
| 1/8/2026 | $26.67 | $27.59 | $26.67 | $27.18 | 41,900 |
| 1/7/2026 | $26.89 | $26.93 | $26.50 | $26.70 | 42,119 |
| 1/6/2026 | $26.66 | $26.97 | $26.53 | $26.85 | 84,031 |
| 1/5/2026 | $26.21 | $27.25 | $26.20 | $26.79 | 40,190 |
| 1/2/2026 | $26.84 | $26.85 | $26.16 | $26.21 | 67,511 |
| 12/31/2025 | $26.87 | $26.90 | $26.61 | $26.72 | 58,211 |
| 12/30/2025 | $27.10 | $27.10 | $26.85 | $26.90 | 47,600 |
| 12/29/2025 | $27.18 | $27.44 | $26.89 | $27.00 | 48,714 |
| 12/26/2025 | $27.64 | $27.64 | $27.16 | $27.27 | 33,715 |
| 12/24/2025 | $27.29 | $27.55 | $27.25 | $27.30 | 19,000 |
| 12/23/2025 | $27.36 | $27.65 | $27.25 | $27.25 | 31,800 |
| 12/22/2025 | $27.41 | $27.69 | $27.04 | $27.36 | 70,400 |
| 12/19/2025 | $27.67 | $27.85 | $27.29 | $27.41 | 51,800 |
| 12/18/2025 | $27.82 | $27.90 | $27.61 | $27.68 | 53,500 |
| 12/17/2025 | $27.54 | $27.95 | $27.29 | $27.51 | 63,800 |
| 12/16/2025 | $27.22 | $27.66 | $27.05 | $27.61 | 41,935 |
| 12/15/2025 | $27.16 | $27.35 | $27.10 | $27.22 | 35,135 |
| 12/12/2025 | $27.26 | $27.42 | $27.04 | $27.18 | 28,005 |
| 12/11/2025 | $26.84 | $27.22 | $26.70 | $27.14 | 80,200 |
| 12/10/2025 | $26.25 | $27.10 | $26.25 | $26.84 | 91,414 |
| 12/9/2025 | $26.14 | $26.70 | $26.04 | $26.38 | 34,917 |
| 12/8/2025 | $26.28 | $26.62 | $26.16 | $26.17 | 22,200 |
| 12/5/2025 | $26.00 | $26.22 | $25.64 | $26.03 | 30,500 |
| 12/4/2025 | $25.40 | $26.33 | $25.21 | $26.13 | 88,100 |
| 12/3/2025 | $24.86 | $25.34 | $24.80 | $25.33 | 41,400 |
| 12/2/2025 | $24.96 | $25.03 | $24.71 | $24.84 | 31,937 |
| 12/1/2025 | $24.70 | $24.92 | $24.70 | $24.80 | 20,400 |
| 11/28/2025 | $24.98 | $24.98 | $24.62 | $24.80 | 12,400 |
| 11/26/2025 | $24.83 | $24.90 | $24.75 | $24.81 | 21,100 |
| 11/25/2025 | $24.30 | $24.91 | $24.20 | $24.83 | 21,200 |
| 11/24/2025 | $23.73 | $24.44 | $23.73 | $24.16 | 19,700 |
| 11/21/2025 | $23.52 | $24.50 | $23.52 | $24.32 | 35,800 |
| 11/20/2025 | $23.66 | $24.00 | $23.51 | $23.51 | 27,612 |
| 11/19/2025 | $22.95 | $23.57 | $22.95 | $23.46 | 21,500 |
| 11/18/2025 | $23.22 | $23.56 | $23.22 | $23.33 | 15,700 |
| 11/17/2025 | $24.07 | $24.15 | $23.22 | $23.32 | 22,500 |
| 11/14/2025 | $23.70 | $23.99 | $23.50 | $23.98 | 23,100 |
| 11/13/2025 | $24.13 | $24.21 | $23.70 | $23.88 | 26,517 |
| 11/12/2025 | $23.90 | $24.25 | $23.62 | $23.84 | 17,204 |
| 11/11/2025 | $23.71 | $24.08 | $23.71 | $23.94 | 25,710 |
| 11/10/2025 | $23.75 | $23.93 | $23.64 | $23.78 | 29,422 |
| 11/7/2025 | $23.57 | $23.93 | $23.45 | $23.77 | 19,004 |
| 11/6/2025 | $23.80 | $24.04 | $23.43 | $23.57 | 20,900 |
| 11/5/2025 | $23.39 | $23.99 | $23.30 | $23.88 | 18,100 |
| 11/4/2025 | $23.50 | $23.71 | $23.34 | $23.35 | 36,100 |
| 11/3/2025 | $23.59 | $23.91 | $23.15 | $23.55 | 57,652 |
| 10/31/2025 | $23.84 | $24.15 | $23.71 | $23.76 | 61,369 |
| 10/30/2025 | $24.00 | $24.48 | $24.00 | $24.13 | 50,014 |
| 10/29/2025 | $24.50 | $24.88 | $23.81 | $24.01 | 39,000 |
| 10/28/2025 | $24.71 | $25.00 | $24.22 | $24.50 | 47,300 |
| 10/27/2025 | $25.00 | $25.71 | $24.45 | $24.60 | 120,715 |
| 10/24/2025 | $23.61 | $24.90 | $23.61 | $24.74 | 90,500 |
| 10/23/2025 | $23.59 | $23.60 | $23.16 | $23.35 | 31,957 |
| 10/22/2025 | $23.10 | $23.55 | $23.10 | $23.44 | 38,533 |
| 10/21/2025 | $22.69 | $23.32 | $22.69 | $23.14 | 39,800 |
| 10/20/2025 | $21.97 | $22.68 | $21.80 | $22.61 | 45,189 |
| 10/17/2025 | $21.67 | $21.70 | $21.43 | $21.52 | 37,536 |
| 10/16/2025 | $22.66 | $22.66 | $21.44 | $21.54 | 38,800 |
| 10/15/2025 | $23.09 | $23.09 | $22.57 | $22.73 | 26,524 |