Investar (ISTR)
NASDAQ: ISTR
· Real-Time Price · USD
23.14
-0.24 (-1.03%)
At close: Sep 05, 2025, 3:59 PM
23.14
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ISTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.50 | 23.50 | 23.05 | 23.14 | 23.14 | -1.03% | 26,986 |
| 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 |
| Aug 28, 2025 | 23.35 | 23.70 | 23.35 | 23.61 | 23.61 | 1.46% | 108,820 |
| Aug 27, 2025 | 23.15 | 23.40 | 22.75 | 23.27 | 23.27 | 0.69% | 58,239 |
| Aug 26, 2025 | 23.22 | 23.38 | 23.11 | 23.11 | 23.11 | 0.00% | 17,800 |
| Aug 25, 2025 | 23.34 | 23.45 | 23.02 | 23.11 | 23.11 | -1.32% | 29,400 |
| Aug 22, 2025 | 22.47 | 23.42 | 22.35 | 23.42 | 23.42 | 4.79% | 59,341 |
| Aug 21, 2025 | 22.32 | 22.53 | 22.24 | 22.35 | 22.35 | -0.13% | 13,917 |
| Aug 20, 2025 | 22.12 | 22.48 | 22.01 | 22.38 | 22.38 | 1.54% | 24,007 |
| Aug 19, 2025 | 22.40 | 22.74 | 22.01 | 22.04 | 22.04 | -1.03% | 36,722 |
| Aug 18, 2025 | 21.97 | 22.48 | 21.90 | 22.27 | 22.27 | 1.18% | 25,700 |
| Aug 15, 2025 | 22.68 | 22.68 | 22.00 | 22.01 | 22.01 | -2.26% | 19,742 |
| 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 |