Investar (ISTR)
17.54
0.13 (0.75%)
At close: Apr 02, 2025, 3:59 PM
17.41
-0.74%
After-hours: Apr 02, 2025, 04:05 PM EDT
Investar Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 17.65 | 17.66 | 17.21 | 17.41 | -0.20 | -1.14% | 46,493 |
| Mar 31, 2025 | 17.66 | 17.86 | 17.37 | 17.61 | -0.24 | -1.34% | 30,200 |
| Mar 28, 2025 | 18.13 | 18.33 | 17.62 | 17.85 | -0.27 | -1.49% | 20,900 |
| Mar 27, 2025 | 17.84 | 18.22 | 17.84 | 18.12 | 0.31 | 1.74% | 21,700 |
| Mar 26, 2025 | 17.87 | 17.96 | 17.73 | 17.81 | 0.03 | 0.17% | 17,447 |
| Mar 25, 2025 | 17.91 | 18.05 | 17.78 | 17.78 | -0.17 | -0.95% | 23,300 |
| Mar 24, 2025 | 17.98 | 18.68 | 17.90 | 17.95 | 0.22 | 1.24% | 81,400 |
| Mar 21, 2025 | 17.27 | 18.46 | 17.10 | 17.73 | 0.36 | 2.07% | 58,118 |
| Mar 20, 2025 | 17.60 | 17.60 | 17.23 | 17.37 | -0.07 | -0.40% | 12,737 |
| Mar 19, 2025 | 17.16 | 17.57 | 17.07 | 17.44 | 0.32 | 1.87% | 34,200 |
| Mar 18, 2025 | 17.20 | 17.23 | 17.00 | 17.12 | 0.01 | 0.06% | 53,700 |
| Mar 17, 2025 | 16.91 | 17.23 | 16.90 | 17.11 | -0.04 | -0.23% | 18,400 |
| Mar 14, 2025 | 16.97 | 17.15 | 16.96 | 17.15 | 0.27 | 1.60% | 18,600 |
| Mar 13, 2025 | 17.39 | 17.39 | 16.75 | 16.88 | -0.03 | -0.18% | 19,837 |
| Mar 12, 2025 | 17.00 | 17.08 | 16.70 | 16.91 | 0.02 | 0.12% | 25,930 |
| Mar 11, 2025 | 17.02 | 17.09 | 16.85 | 16.89 | -0.15 | -0.88% | 33,000 |
| Mar 10, 2025 | 17.33 | 17.61 | 17.04 | 17.04 | -0.49 | -2.80% | 32,400 |
| Mar 7, 2025 | 18.06 | 18.06 | 17.53 | 17.53 | -0.45 | -2.50% | 30,046 |
| Mar 6, 2025 | 17.57 | 18.04 | 17.57 | 17.98 | 0.16 | 0.90% | 30,426 |
| Mar 5, 2025 | 17.75 | 17.89 | 17.44 | 17.82 | 0.04 | 0.22% | 35,629 |
| Mar 4, 2025 | 18.28 | 18.32 | 17.78 | 17.78 | -0.72 | -3.89% | 39,000 |
| Mar 3, 2025 | 18.65 | 18.79 | 18.39 | 18.50 | -0.23 | -1.23% | 21,434 |
| Feb 28, 2025 | 18.64 | 18.80 | 18.52 | 18.73 | 0.21 | 1.13% | 33,400 |
| 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 |