Investar (ISTR)
18.75
0.02 (0.11%)
At close: Mar 03, 2025, 10:53 AM
ISTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 18.64 | 18.80 | 18.52 | 18.73 | 0.21 | 1.13% | 33,392 |
| Feb 27, 2025 | 18.55 | 18.76 | 18.41 | 18.52 | -0.12 | -0.64% | 13,224 |
| Feb 26, 2025 | 18.49 | 18.90 | 18.35 | 18.64 | 0.08 | 0.43% | 33,536 |
| Feb 25, 2025 | 18.71 | 18.80 | 18.51 | 18.56 | 0.03 | 0.16% | 30,500 |
| Feb 24, 2025 | 18.77 | 18.83 | 18.50 | 18.53 | -0.03 | -0.16% | 25,400 |
| Feb 21, 2025 | 19.19 | 19.33 | 18.52 | 18.56 | -0.42 | -2.21% | 33,900 |
| Feb 20, 2025 | 18.90 | 19.08 | 18.63 | 18.98 | 0.04 | 0.21% | 40,721 |
| Feb 19, 2025 | 18.90 | 19.15 | 18.52 | 18.94 | -0.13 | -0.68% | 53,810 |
| Feb 18, 2025 | 19.36 | 19.45 | 18.99 | 19.07 | -0.35 | -1.80% | 32,940 |
| Feb 14, 2025 | 19.34 | 19.57 | 19.34 | 19.42 | 0.08 | 0.41% | 17,631 |
| Feb 13, 2025 | 19.30 | 19.47 | 19.10 | 19.34 | 0.02 | 0.10% | 38,000 |
| Feb 12, 2025 | 19.27 | 19.40 | 19.18 | 19.32 | -0.30 | -1.53% | 28,900 |
| Feb 11, 2025 | 19.16 | 19.70 | 19.15 | 19.62 | 0.35 | 1.82% | 27,400 |
| Feb 10, 2025 | 19.40 | 19.91 | 19.13 | 19.27 | -0.18 | -0.93% | 24,800 |
| Feb 7, 2025 | 19.57 | 19.57 | 19.30 | 19.45 | -0.21 | -1.07% | 25,800 |
| Feb 6, 2025 | 19.53 | 19.73 | 19.11 | 19.66 | 0.48 | 2.50% | 28,100 |
| Feb 5, 2025 | 18.89 | 19.29 | 18.67 | 19.18 | 0.35 | 1.86% | 31,300 |
| Feb 4, 2025 | 18.56 | 18.94 | 18.56 | 18.83 | 0.21 | 1.13% | 31,800 |
| Feb 3, 2025 | 18.58 | 18.96 | 18.30 | 18.62 | -0.45 | -2.36% | 38,100 |
| Jan 31, 2025 | 19.07 | 19.68 | 18.93 | 19.07 | -0.06 | -0.31% | 55,320 |
| Jan 30, 2025 | 19.35 | 20.85 | 19.07 | 19.13 | -0.11 | -0.57% | 45,415 |
| Jan 29, 2025 | 19.25 | 19.39 | 19.11 | 19.24 | -0.11 | -0.57% | 33,000 |
| Jan 28, 2025 | 19.24 | 19.60 | 19.02 | 19.35 | 0.12 | 0.62% | 40,000 |
| Jan 27, 2025 | 19.36 | 19.74 | 19.20 | 19.23 | -0.24 | -1.23% | 29,500 |
| Jan 24, 2025 | 19.55 | 19.99 | 19.33 | 19.47 | -0.06 | -0.31% | 18,100 |
| Jan 23, 2025 | 19.88 | 20.30 | 19.43 | 19.53 | -0.55 | -2.74% | 28,900 |
| Jan 22, 2025 | 20.21 | 20.69 | 20.01 | 20.08 | -0.31 | -1.52% | 25,800 |
| Jan 21, 2025 | 20.14 | 20.57 | 19.95 | 20.39 | 0.27 | 1.34% | 16,200 |
| Jan 17, 2025 | 19.84 | 20.15 | 19.64 | 20.12 | 0.36 | 1.82% | 26,900 |
| Jan 16, 2025 | 19.84 | 19.84 | 19.37 | 19.76 | -0.24 | -1.20% | 23,445 |
| Jan 15, 2025 | 20.17 | 20.17 | 19.77 | 20.00 | 0.35 | 1.78% | 11,700 |
| Jan 14, 2025 | 19.35 | 19.82 | 19.32 | 19.65 | 0.38 | 1.97% | 25,500 |
| Jan 13, 2025 | 18.56 | 19.28 | 18.53 | 19.27 | 0.59 | 3.16% | 29,222 |
| Jan 10, 2025 | 19.28 | 19.28 | 18.50 | 18.68 | -0.97 | -4.94% | 23,300 |
| Jan 8, 2025 | 19.82 | 19.92 | 19.45 | 19.65 | -0.30 | -1.50% | 35,100 |
| Jan 7, 2025 | 20.67 | 20.67 | 19.47 | 19.95 | -0.63 | -3.06% | 49,418 |
| Jan 6, 2025 | 21.20 | 21.28 | 20.57 | 20.58 | -0.65 | -3.06% | 41,900 |
| Jan 3, 2025 | 21.20 | 21.41 | 20.76 | 21.23 | -0.01 | -0.05% | 55,200 |
| Jan 2, 2025 | 21.99 | 22.05 | 21.24 | 21.24 | -0.72 | -3.28% | 18,748 |
| Dec 31, 2024 | 22.27 | 22.27 | 21.83 | 21.96 | -0.22 | -0.99% | 29,500 |
| Dec 30, 2024 | 21.97 | 22.39 | 21.96 | 22.18 | 0.20 | 0.91% | 15,134 |
| Dec 27, 2024 | 22.11 | 22.11 | 21.66 | 21.98 | -0.28 | -1.26% | 16,400 |
| Dec 26, 2024 | 21.96 | 22.27 | 21.96 | 22.26 | 0.02 | 0.09% | 9,238 |
| Dec 24, 2024 | 21.80 | 22.62 | 21.80 | 22.24 | 0.43 | 1.97% | 15,900 |
| Dec 23, 2024 | 22.17 | 22.36 | 21.77 | 21.81 | -0.55 | -2.46% | 19,200 |
| Dec 20, 2024 | 21.63 | 22.50 | 21.42 | 22.36 | 0.54 | 2.47% | 99,827 |
| Dec 19, 2024 | 22.32 | 22.51 | 21.77 | 21.82 | -0.13 | -0.59% | 30,600 |
| Dec 18, 2024 | 23.00 | 23.22 | 21.88 | 21.95 | -1.06 | -4.61% | 58,527 |
| Dec 17, 2024 | 23.24 | 23.25 | 22.84 | 23.01 | -0.24 | -1.03% | 19,222 |
| Dec 16, 2024 | 23.00 | 23.27 | 22.73 | 23.25 | 0.20 | 0.87% | 24,326 |