Investar (ISTR)
NASDAQ: ISTR
· Real-Time Price · USD
22.25
-0.27 (-1.20%)
At close: Aug 15, 2025, 12:20 PM
ISTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.52 | 22.75 | 22.42 | 22.52 | 22.52 | -0.88% | 20,038 |
| Aug 13, 2025 | 22.35 | 22.74 | 22.34 | 22.72 | 22.72 | 1.66% | 53,500 |
| Aug 12, 2025 | 21.70 | 22.46 | 21.70 | 22.35 | 22.35 | 4.15% | 32,546 |
| Aug 11, 2025 | 21.45 | 21.55 | 21.43 | 21.46 | 21.46 | 0.33% | 7,713 |
| Aug 8, 2025 | 21.35 | 21.64 | 21.35 | 21.39 | 21.39 | 0.19% | 17,942 |
| Aug 7, 2025 | 21.51 | 21.51 | 21.26 | 21.35 | 21.35 | -0.65% | 20,747 |
| Aug 6, 2025 | 21.53 | 21.65 | 21.45 | 21.49 | 21.49 | -0.14% | 28,949 |
| Aug 5, 2025 | 21.72 | 21.72 | 21.09 | 21.52 | 21.52 | -0.28% | 41,100 |
| Aug 4, 2025 | 21.25 | 21.72 | 21.15 | 21.58 | 21.58 | 1.46% | 43,749 |
| Aug 1, 2025 | 21.31 | 21.42 | 20.99 | 21.27 | 21.27 | -1.98% | 38,700 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | 0.00% | 44,600 |
| Jul 30, 2025 | 22.67 | 22.70 | 21.60 | 21.70 | 21.70 | -2.78% | 42,818 |
| Jul 29, 2025 | 22.00 | 22.46 | 21.64 | 22.32 | 22.32 | 2.24% | 63,000 |
| Jul 28, 2025 | 21.75 | 21.89 | 21.55 | 21.83 | 21.83 | 0.65% | 51,613 |
| Jul 25, 2025 | 21.78 | 21.78 | 21.49 | 21.69 | 21.69 | -0.73% | 25,033 |
| Jul 24, 2025 | 22.50 | 22.50 | 21.71 | 21.85 | 21.85 | -2.50% | 29,338 |
| Jul 23, 2025 | 22.61 | 22.67 | 22.24 | 22.41 | 22.41 | 0.22% | 21,335 |
| Jul 22, 2025 | 22.26 | 22.54 | 22.07 | 22.36 | 22.36 | 0.72% | 36,500 |
| Jul 21, 2025 | 22.32 | 22.33 | 22.07 | 22.20 | 22.20 | 1.09% | 33,546 |
| Jul 18, 2025 | 22.33 | 22.33 | 21.67 | 21.96 | 21.96 | -0.63% | 20,026 |