Investar Holding Corporation - Common Stock (ISTR)

Historical Prices For Investar Holding Corporation - Common Stock (ISTR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.59	23.60	23.16	23.35	31,957	23.35
10/22/2025	23.10	23.55	23.10	23.44	38,533	23.44
10/21/2025	22.69	23.32	22.69	23.14	39,779	23.14
10/20/2025	21.97	22.68	21.80	22.61	45,189	22.61
10/17/2025	21.67	21.70	21.43	21.52	37,536	21.52
10/16/2025	22.66	22.66	21.44	21.54	38,752	21.54
10/15/2025	23.09	23.09	22.57	22.73	26,524	22.73
10/14/2025	22.15	23.31	22.07	22.91	19,692	22.91
10/13/2025	22.30	22.34	21.81	22.24	33,685	22.24
10/10/2025	22.91	22.99	22.04	22.11	52,290	22.11
10/09/2025	22.95	22.95	22.66	22.84	40,209	22.84
10/08/2025	23.13	23.13	22.70	22.98	39,463	22.98
10/07/2025	22.83	23.04	22.79	22.95	41,883	22.95
10/06/2025	22.95	23.36	22.84	22.92	28,247	22.92
10/03/2025	22.73	23.06	22.73	22.83	25,884	22.83
10/02/2025	23.00	23.00	22.52	22.70	38,085	22.70
10/01/2025	23.10	23.11	22.75	23.01	34,099	23.01
9/30/2025	23.04	23.23	22.91	23.21	29,398	23.21
9/29/2025	23.32	23.35	23.05	23.13	46,433	23.13
9/26/2025	23.32	23.43	23.29	23.39	22,887	23.39
9/25/2025	23.28	23.41	23.15	23.30	27,579	23.30
9/24/2025	23.31	23.39	23.15	23.33	31,853	23.33
9/23/2025	23.06	23.49	23.00	23.28	32,936	23.28
9/22/2025	23.08	23.16	22.93	23.14	31,699	23.14
9/19/2025	23.53	23.53	22.89	23.01	101,737	23.01
9/18/2025	22.73	23.54	22.73	23.53	81,929	23.53
9/17/2025	22.62	23.07	22.47	22.53	31,997	22.53
9/16/2025	22.76	22.76	22.48	22.62	32,500	22.62
9/15/2025	22.73	23.02	22.66	22.80	25,991	22.80
9/12/2025	22.77	22.84	22.65	22.67	17,903	22.67
9/11/2025	23.03	23.13	22.86	22.97	24,893	22.97
9/10/2025	22.98	23.16	22.87	22.88	25,408	22.88
9/09/2025	22.99	23.14	22.89	23.00	34,278	23.00
9/08/2025	23.12	23.12	22.77	22.98	78,142	22.98
9/05/2025	23.50	23.50	23.05	23.14	26,988	23.14
9/04/2025	23.20	23.49	23.16	23.38	32,076	23.38
9/03/2025	23.15	23.20	22.77	23.09	31,405	23.09
9/02/2025	23.24	23.34	23.00	23.18	36,018	23.18
8/29/2025	23.60	23.61	23.33	23.44	35,080	23.44
8/28/2025	23.35	23.70	23.35	23.61	108,820	23.61
8/27/2025	23.15	23.40	22.75	23.27	58,239	23.27
8/26/2025	23.22	23.38	23.11	23.11	17,769	23.11
8/25/2025	23.34	23.45	23.02	23.11	29,385	23.11
8/22/2025	22.47	23.42	22.35	23.42	59,341	23.42
8/21/2025	22.32	22.53	22.24	22.35	13,917	22.35
8/20/2025	22.12	22.48	22.01	22.38	24,007	22.38
8/19/2025	22.40	22.74	22.01	22.04	36,722	22.04
8/18/2025	21.97	22.48	21.90	22.27	25,655	22.27
8/15/2025	22.68	22.68	22.00	22.01	19,742	22.01
8/14/2025	22.52	22.75	22.42	22.52	20,038	22.52
8/13/2025	22.35	22.74	22.34	22.71	53,486	22.71
8/12/2025	21.70	22.45	21.70	22.35	32,546	22.35
8/11/2025	21.45	21.55	21.43	21.46	7,713	21.46
8/08/2025	21.35	21.64	21.35	21.39	17,942	21.39
8/07/2025	21.51	21.51	21.26	21.35	20,747	21.35
8/06/2025	21.53	21.65	21.45	21.49	28,949	21.49
8/05/2025	21.72	21.72	21.09	21.52	41,092	21.52
8/04/2025	21.25	21.72	21.15	21.57	43,749	21.57
8/01/2025	21.31	21.42	20.99	21.27	38,654	21.27
7/31/2025	21.60	21.80	21.50	21.70	44,593	21.70
7/30/2025	22.67	22.70	21.60	21.70	42,818	21.70
7/29/2025	22.00	22.46	21.64	22.32	62,997	22.32
7/28/2025	21.75	21.89	21.55	21.83	51,613	21.83
7/25/2025	21.78	21.78	21.48	21.68	25,033	21.68
7/24/2025	22.50	22.50	21.71	21.84	29,338	21.84