Investar Holding Corporation - Common Stock (ISTR)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	17.02	17.30	16.37	16.78	47,899	16.78
4/02/2025	17.36	17.66	17.15	17.41	49,748	17.41
4/01/2025	17.65	17.66	17.21	17.41	46,493	17.41
3/31/2025	17.66	17.86	17.37	17.61	30,179	17.61
3/28/2025	18.13	18.33	17.62	17.85	20,876	17.75
3/27/2025	17.84	18.22	17.84	18.12	21,652	18.01
3/26/2025	17.87	17.96	17.73	17.81	17,447	17.71
3/25/2025	17.91	18.05	17.78	17.78	23,294	17.68
3/24/2025	17.98	18.68	17.90	17.95	81,380	17.84
3/21/2025	17.27	18.46	17.10	17.73	58,118	17.63
3/20/2025	17.59	17.59	17.23	17.37	12,737	17.27
3/19/2025	17.16	17.57	17.07	17.44	34,153	17.34
3/18/2025	17.20	17.23	17.00	17.12	53,677	17.02
3/17/2025	16.91	17.23	16.90	17.11	18,360	17.01
3/14/2025	16.97	17.15	16.96	17.15	18,591	17.05
3/13/2025	17.39	17.39	16.75	16.88	19,837	16.78
3/12/2025	17.00	17.07	16.70	16.91	25,930	16.81
3/11/2025	17.02	17.09	16.85	16.89	32,989	16.79
3/10/2025	17.33	17.61	17.04	17.04	32,900	16.94
3/07/2025	18.06	18.06	17.53	17.53	30,046	17.43
3/06/2025	17.57	18.04	17.57	17.98	30,426	17.87
3/05/2025	17.75	17.89	17.44	17.82	35,627	17.72
3/04/2025	18.28	18.32	17.78	17.78	38,983	17.68
3/03/2025	18.65	18.79	18.39	18.50	21,434	18.39
2/28/2025	18.64	18.80	18.52	18.73	33,392	18.62
2/27/2025	18.55	18.76	18.41	18.52	13,224	18.41
2/26/2025	18.49	18.89	18.35	18.64	33,536	18.53
2/25/2025	18.71	18.80	18.51	18.56	30,461	18.45
2/24/2025	18.77	18.83	18.50	18.53	25,369	18.42
2/21/2025	19.19	19.33	18.52	18.55	33,896	18.45
2/20/2025	18.90	19.08	18.63	18.98	40,721	18.87
2/19/2025	18.90	19.14	18.52	18.94	53,810	18.83
2/18/2025	19.36	19.45	18.99	19.07	32,940	18.96
2/14/2025	19.34	19.57	19.34	19.42	17,631	19.31
2/13/2025	19.30	19.47	19.10	19.34	37,997	19.23
2/12/2025	19.27	19.39	19.18	19.32	28,852	19.21
2/11/2025	19.16	19.70	19.15	19.62	27,386	19.50
2/10/2025	19.40	19.91	19.13	19.27	24,790	19.16
2/07/2025	19.57	19.57	19.30	19.45	25,756	19.34
2/06/2025	19.53	19.73	19.11	19.66	28,080	19.54
2/05/2025	18.89	19.29	18.67	19.18	31,274	19.07
2/04/2025	18.56	18.94	18.56	18.83	31,753	18.72
2/03/2025	18.58	18.96	18.30	18.62	38,094	18.51
1/31/2025	19.07	19.68	18.93	19.07	55,320	18.96
1/30/2025	19.35	20.85	19.07	19.13	45,415	19.02
1/29/2025	19.25	19.39	19.11	19.24	32,999	19.13
1/28/2025	19.24	19.60	19.02	19.35	39,971	19.24
1/27/2025	19.36	19.74	19.20	19.23	29,483	19.12
1/24/2025	19.55	19.99	19.32	19.47	18,078	19.36
1/23/2025	19.88	20.30	19.43	19.53	28,891	19.42
1/22/2025	20.21	20.69	20.01	20.08	25,797	19.96
1/21/2025	20.14	20.57	19.95	20.39	16,192	20.27
1/17/2025	19.84	20.15	19.64	20.12	26,856	20.00
1/16/2025	19.84	19.84	19.37	19.76	23,445	19.64
1/15/2025	20.17	20.17	19.77	20.00	11,680	19.88
1/14/2025	19.35	19.82	19.32	19.65	25,487	19.53
1/13/2025	18.56	19.28	18.53	19.27	29,222	19.16
1/10/2025	19.28	19.28	18.50	18.68	23,299	18.57
1/08/2025	19.82	19.92	19.45	19.65	35,060	19.53
1/07/2025	20.67	20.67	19.47	19.95	49,418	19.83
1/06/2025	21.20	21.28	20.57	20.58	41,857	20.46