The highest closing price for Investar (ISTR) last month was $18.39, on March 3. It was down 5% for the month. The latest price is $17.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $17.66 | $17.86 | $17.37 | $17.61 | 30,179 |
March 28 2025 | $18.02 | $18.22 | $17.52 | $17.75 | 20,876 |
March 27 2025 | $17.74 | $18.11 | $17.74 | $18.01 | 21,652 |
March 26 2025 | $17.76 | $17.86 | $17.63 | $17.71 | 17,447 |
March 25 2025 | $17.80 | $17.94 | $17.68 | $17.68 | 23,296 |
March 24 2025 | $17.87 | $18.57 | $17.79 | $17.84 | 81,380 |
March 21 2025 | $17.17 | $18.35 | $17.00 | $17.63 | 58,118 |
March 20 2025 | $17.49 | $17.49 | $17.13 | $17.27 | 12,737 |
March 19 2025 | $17.06 | $17.46 | $16.97 | $17.34 | 34,153 |
March 18 2025 | $17.10 | $17.13 | $16.90 | $17.02 | 53,677 |
March 17 2025 | $16.81 | $17.13 | $16.80 | $17.01 | 18,360 |
March 14 2025 | $16.87 | $17.05 | $16.86 | $17.05 | 18,591 |
March 13 2025 | $17.29 | $17.29 | $16.65 | $16.78 | 19,837 |
March 12 2025 | $16.90 | $16.97 | $16.60 | $16.81 | 25,930 |
March 11 2025 | $16.92 | $16.99 | $16.75 | $16.79 | 32,989 |
March 10 2025 | $17.23 | $17.51 | $16.94 | $16.94 | 32,400 |
March 07 2025 | $17.95 | $17.95 | $17.43 | $17.43 | 30,046 |
March 06 2025 | $17.47 | $17.93 | $17.47 | $17.87 | 30,426 |
March 05 2025 | $17.65 | $17.78 | $17.34 | $17.72 | 35,629 |
March 04 2025 | $18.17 | $18.21 | $17.68 | $17.68 | 38,987 |
March 03 2025 | $18.54 | $18.67 | $18.28 | $18.39 | 21,434 |
Daily pricing data for Investar dates back to 7/1/2014, and may be incomplete.
