MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ISTR — Investar Holding Corporation
NasdaqInvestar Holding Corporation
$29.36
-0.05(-0.17%)
- O
- 29.64
- H
- 29.64
- L
- 29.15
- V
- 69.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.36
Period Return+58.96%
Period High$31.77
Period Low$17.89
Avg Daily Volume92.3K
Total Trading Days365
ISTR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.64 | $29.64 | $29.15 | $29.36 | $-0.05 | -0.17% | 69,758 | $29.38 | $29.15 $29.64 |
| Oct 2, 2026 | $29.27 | $29.58 | $29.09 | $29.41 | +$0.45 | +1.55% | 85,826 | $29.35 | $29.09 $29.58 |
| Oct 1, 2026 | $28.96 | $29.00 | $28.34 | $28.96 | +$0.08 | +0.28% | 100,342 | $28.83 | $28.34 $29.00 |
| Sep 30, 2026 | $29.09 | $29.24 | $28.58 | $28.88 | $-0.29 | -0.99% | 183,172 | $28.85 | $28.58 $29.24 |
| Sep 29, 2026 | $29.36 | $29.74 | $28.83 | $29.17 | $-0.16 | -0.55% | 114,047 | $29.06 | $28.83 $29.74 |
| Sep 28, 2026 | $29.27 | $29.54 | $28.94 | $29.33 | $-0.04 | -0.14% | 104,356 | $29.34 | $28.94 $29.54 |
| Sep 25, 2026 | $29.41 | $29.77 | $29.37 | $29.37 | $-0.03 | -0.10% | 95,478 | $29.51 | $29.37 $29.77 |
| Sep 24, 2026 | $29.44 | $29.69 | $29.15 | $29.40 | +$0.04 | +0.14% | 99,946 | $29.37 | $29.15 $29.69 |
| Sep 23, 2026 | $29.83 | $29.89 | $29.31 | $29.36 | $-0.53 | -1.77% | 84,441 | $29.56 | $29.31 $29.89 |
| Sep 22, 2026 | $30.14 | $30.39 | $29.71 | $29.89 | $-0.03 | -0.10% | 86,495 | $29.95 | $29.71 $30.39 |
| Sep 21, 2026 | $30.22 | $30.33 | $29.89 | $29.92 | $-0.19 | -0.63% | 89,640 | $30.02 | $29.89 $30.33 |
| Sep 18, 2026 | $30.07 | $30.14 | $29.82 | $30.11 | $-0.16 | -0.53% | 124,699 | $30.08 | $29.82 $30.14 |
| Sep 17, 2026 | $30.51 | $30.51 | $30.13 | $30.27 | $-0.06 | -0.20% | 112,532 | $30.31 | $30.13 $30.51 |
| Sep 16, 2026 | $30.85 | $30.85 | $29.82 | $30.33 | $-0.44 | -1.43% | 73,577 | $30.44 | $29.82 $30.85 |
| Sep 15, 2026 | $30.80 | $30.98 | $30.60 | $30.77 | $-0.03 | -0.10% | 83,129 | $30.74 | $30.60 $30.98 |
| Sep 14, 2026 | $30.90 | $31.27 | $30.68 | $30.80 | $-0.07 | -0.23% | 79,648 | $30.85 | $30.68 $31.27 |
| Sep 11, 2026 | $30.93 | $31.22 | $30.54 | $30.87 | +$0.20 | +0.65% | 151,373 | $30.75 | $30.54 $31.22 |
| Sep 10, 2026 | $30.39 | $30.72 | $30.24 | $30.67 | +$0.17 | +0.56% | 122,391 | $30.55 | $30.24 $30.72 |
| Sep 9, 2026 | $30.52 | $30.83 | $30.33 | $30.50 | $-0.14 | -0.46% | 78,385 | $30.50 | $30.33 $30.83 |
| Sep 8, 2026 | $31.01 | $31.14 | $30.61 | $30.64 | $-0.46 | -1.48% | 45,150 | $30.72 | $30.61 $31.14 |
| Sep 4, 2026 | $30.67 | $31.23 | $30.61 | $31.10 | +$0.39 | +1.27% | 53,480 | $31.07 | $30.61 $31.23 |
| Sep 3, 2026 | $30.63 | $30.95 | $30.58 | $30.71 | +$0.31 | +1.02% | 106,579 | $30.72 | $30.58 $30.95 |
| Sep 2, 2026 | $29.92 | $30.57 | $29.88 | $30.40 | +$0.64 | +2.15% | 96,204 | $30.41 | $29.88 $30.57 |
| Sep 1, 2026 | $30.01 | $30.27 | $29.70 | $29.76 | $-0.37 | -1.23% | 80,549 | $29.83 | $29.70 $30.27 |
| Aug 31, 2026 | $30.26 | $30.45 | $30.03 | $30.13 | $-0.16 | -0.53% | 70,269 | $30.12 | $30.03 $30.45 |
| Aug 28, 2026 | $30.31 | $30.58 | $30.20 | $30.29 | +$0.03 | +0.10% | 65,385 | $30.33 | $30.20 $30.58 |
| Aug 27, 2026 | $29.97 | $30.29 | $29.54 | $30.26 | +$0.20 | +0.67% | 87,165 | $30.12 | $29.54 $30.29 |
| Aug 26, 2026 | $30.29 | $30.44 | $30.03 | $30.06 | $-0.19 | -0.63% | 70,992 | $30.17 | $30.03 $30.44 |
| Aug 25, 2026 | $30.31 | $30.43 | $30.03 | $30.25 | $-0.06 | -0.20% | 76,770 | $30.18 | $30.03 $30.43 |
| Aug 24, 2026 | $30.26 | $30.78 | $30.26 | $30.31 | +$0.00 | +0.00% | 63,917 | $30.43 | $30.26 $30.78 |