Skip to main content
ISTR logo

Investar Holding Corporation

ISTRNASDAQFinancialsBanks - Regional

$28.82Today:- (-)1Y +33.46%

As of Oct 16, 2026 close

Market cap
$446.32M
P/E (TTM)
13.28
Forward P/E
7.67
Dividend yield
1.60%
52-week range
$21.43$31.77
Volume (live)
-
Avg. volume (3M)
91.55K

Investar Holding (ISTR) Historical Stock Prices

Analyze Investar Holding (ISTR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Investar Holding (ISTR) Interactive Price Chart

Interactive historical price chart showing Investar Holding stock price movements and trends across multiple time periods.

Loading chart...

ISTR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ISTR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202628.7729.1928.6728.8228.82115.64K
Oct 15, 202628.6928.9628.4928.6928.6979.30K
Oct 14, 202628.5929.2328.4328.5528.5578.47K
Oct 13, 202629.2629.4128.7228.8528.8569.50K
Oct 12, 202629.0429.1628.8229.0629.06123.57K
Oct 9, 202629.0529.0528.7128.8228.8265.03K
Oct 8, 202628.9229.2428.7529.0629.0654.65K
Oct 7, 202629.0729.3028.9028.9928.9969.95K
Oct 6, 202629.3529.6829.2929.3029.3052.46K
Oct 5, 202629.6429.6429.1529.3629.3669.76K
Oct 2, 202629.2729.5829.0929.4129.4185.83K
Oct 1, 202628.9629.0028.3428.9628.96100.34K
Sep 30, 202629.0929.2428.5828.8828.88183.17K
Sep 29, 202629.3629.7328.8329.1729.05114.05K
Sep 28, 202629.2729.5428.9329.3329.21104.36K
Sep 25, 202629.4129.7729.3729.3729.2595.48K
Sep 24, 202629.4429.6929.1529.4029.2899.94K
Sep 23, 202629.8329.8929.3029.3629.2484.44K
Sep 22, 202630.1430.3929.7029.8929.7786.49K
Sep 21, 202630.2230.3229.8929.9229.8089.64K
Sep 18, 202630.0730.1429.8230.1129.99124.70K
Sep 17, 202630.5130.5130.1330.2730.15112.53K
Sep 16, 202630.8530.8529.8230.3330.2173.58K
Sep 15, 202630.8030.9830.6030.7730.6483.23K
Sep 14, 202630.9031.2730.6830.8030.6779.65K
Sep 11, 202630.9331.2230.5430.8730.74151.37K
Sep 10, 202630.3930.7130.2430.6730.54122.39K
Sep 9, 202630.5230.8330.3330.5030.3778.38K
Sep 8, 202631.0131.1430.6130.6430.5145.15K
Sep 4, 202630.6731.2330.6131.1030.9753.48K
Sep 3, 202630.6330.9530.5830.7130.58106.58K
Sep 2, 202629.9230.5729.8830.4030.2796.21K
Sep 1, 202630.0130.2729.7029.7629.6480.55K
Aug 31, 202630.2630.4530.0230.1330.0170.27K
Aug 28, 202630.3130.5730.2030.2930.1765.39K
Aug 27, 202629.9730.2929.5430.2630.1487.17K
Aug 26, 202630.2930.4430.0330.0629.9470.99K
Aug 25, 202630.3130.4330.0330.2530.1376.77K
Aug 24, 202630.2630.7830.2630.3130.1963.92K
Aug 21, 202630.2930.4329.8830.3130.19345.73K
Aug 20, 202629.7230.1529.5030.0929.97118.98K
Aug 19, 202630.8830.9029.8429.8529.73103.69K
Aug 18, 202630.9631.0230.6830.8530.7292.46K
Aug 17, 202630.9131.2030.7730.9130.78103.03K
Aug 14, 202630.8831.1130.7630.9530.8263.56K
Aug 13, 202630.9631.2730.8030.8430.7184.98K
Aug 12, 202630.3030.8930.2130.7530.62211.55K
Aug 11, 202629.9430.3229.9230.2830.1691.20K
Aug 10, 202629.7630.2329.7429.8329.7179.01K
Aug 7, 202630.2230.2229.8830.0629.9487.73K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.