Investar (ISTR)
NASDAQ: ISTR
· Real-Time Price · USD
23.39
0.09 (0.39%)
At close: Sep 26, 2025, 3:59 PM
23.39
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ISTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.32 | 23.43 | 23.29 | 23.39 | 23.39 | 0.39% | 21,192 |
| Sep 25, 2025 | 23.28 | 23.41 | 23.15 | 23.30 | 23.30 | -0.13% | 27,600 |
| Sep 24, 2025 | 23.31 | 23.39 | 23.15 | 23.33 | 23.33 | 0.21% | 31,900 |
| Sep 23, 2025 | 23.06 | 23.49 | 23.00 | 23.28 | 23.28 | 0.61% | 32,936 |
| Sep 22, 2025 | 23.08 | 23.16 | 22.93 | 23.14 | 23.14 | 0.56% | 31,700 |
| Sep 19, 2025 | 23.53 | 23.53 | 22.89 | 23.01 | 23.01 | -2.21% | 101,737 |
| Sep 18, 2025 | 22.73 | 23.54 | 22.73 | 23.53 | 23.53 | 4.44% | 81,929 |
| Sep 17, 2025 | 22.62 | 23.07 | 22.47 | 22.53 | 22.53 | -0.40% | 32,000 |
| Sep 16, 2025 | 22.76 | 22.76 | 22.49 | 22.62 | 22.62 | -0.79% | 32,500 |
| Sep 15, 2025 | 22.73 | 23.02 | 22.66 | 22.80 | 22.80 | 0.57% | 26,000 |
| Sep 12, 2025 | 22.77 | 22.85 | 22.65 | 22.67 | 22.67 | -1.31% | 17,903 |
| Sep 11, 2025 | 23.04 | 23.13 | 22.86 | 22.97 | 22.97 | 0.39% | 24,900 |
| Sep 10, 2025 | 22.98 | 23.16 | 22.87 | 22.88 | 22.88 | -0.52% | 25,408 |
| Sep 9, 2025 | 22.99 | 23.14 | 22.90 | 23.00 | 23.00 | 0.09% | 34,300 |
| Sep 8, 2025 | 23.12 | 23.12 | 22.77 | 22.98 | 22.98 | -0.69% | 78,142 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.05 | 23.14 | 23.14 | -1.03% | 27,000 |
| Sep 4, 2025 | 23.20 | 23.49 | 23.17 | 23.38 | 23.38 | 1.21% | 32,100 |
| Sep 3, 2025 | 23.15 | 23.20 | 22.77 | 23.10 | 23.10 | -0.35% | 31,405 |
| Sep 2, 2025 | 23.24 | 23.35 | 23.00 | 23.18 | 23.18 | -1.11% | 36,018 |
| Aug 29, 2025 | 23.60 | 23.61 | 23.33 | 23.44 | 23.44 | -0.72% | 35,100 |