NASDAQ:ISTR | Historical Stock Price | Investar Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.24$12.27$16.29$21.62$28.69$38.092014-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.54$17.287,500——
2020-12-30$17.00$17.777,100——
2020-12-29$16.61$17.366,400——
2020-12-28$16.91$17.678,800——
2020-12-24$16.62$17.372,200——
2020-12-23$16.83$17.526,400——
2020-12-22$16.75$17.445,500——
2020-12-21$16.85$17.5413,900——
2020-12-18$16.55$17.2388,600——
2020-12-17$16.96$17.667,200——
2020-12-16$16.72$17.4110,600——
2020-12-15$17.10$17.8016,900——
2020-12-14$16.77$17.4612,700——
2020-12-11$17.17$17.877,700——
2020-12-10$17.32$18.0322,000——
2020-12-09$16.74$17.4325,100——
2020-12-08$16.85$17.548,800——
2020-12-07$16.63$17.313,900——
2020-12-04$16.97$17.6712,100——
2020-12-03$16.39$17.068,700——
2020-12-02$16.31$16.9820,400——
2020-12-01$16.28$16.9510,300——
2020-11-30$16.26$16.9312,400——
2020-11-27$17.04$17.7423,600——
2020-11-25$16.90$17.5923,400——
2020-11-24$17.20$17.9074,200——
2020-11-23$16.13$16.7913,800——
2020-11-20$15.97$16.6216,100——
2020-11-19$16.38$17.055,000——
2020-11-18$16.41$17.088,800——
2020-11-17$16.64$17.3219,500——
2020-11-16$16.59$17.2713,400——
2020-11-13$15.85$16.5015,300——
2020-11-12$15.76$16.4111,200——
2020-11-11$16.36$17.0369,700——
2020-11-10$15.00$15.6142,100——
2020-11-09$14.80$15.4150,300——
2020-11-06$13.16$13.7010,100——
2020-11-05$13.86$14.4326,800——
2020-11-04$14.06$14.648,800——
2020-11-03$14.52$15.1224,300——
2020-11-02$14.29$14.8820,000——
2020-10-30$13.94$14.5125,500——
2020-10-29$13.10$13.6451,100——
2020-10-28$13.40$13.9528,700——
2020-10-27$13.55$14.115,300——
2020-10-26$13.53$14.0839,900——
2020-10-23$14.18$14.7618,900——
2020-10-22$14.01$14.5810,600——
2020-10-21$13.56$14.1215,900——
2020-10-20$13.80$14.3712,500——
2020-10-19$13.83$14.407,800——
2020-10-16$13.94$14.5119,300——
2020-10-15$13.84$14.414,400——
2020-10-14$13.81$14.3814,900——
2020-10-13$13.97$14.5423,100——
2020-10-12$13.81$14.3811,500——
2020-10-09$14.20$14.785,100——
2020-10-08$14.45$15.0416,000——
2020-10-07$14.35$14.9415,300——
2020-10-06$13.49$14.0418,000——
2020-10-05$13.99$14.5643,100——
2020-10-02$12.96$13.4918,800——
2020-10-01$12.86$13.3211,400——
2020-09-30$12.82$13.285,400——
2020-09-29$12.99$13.452,600——
2020-09-28$12.94$13.404,800——
2020-09-25$12.60$13.0520,800——
2020-09-24$12.46$12.9115,000——
2020-09-23$12.52$12.9719,400——
2020-09-22$12.70$13.1539,700——
2020-09-21$12.81$13.2732,100——
2020-09-18$13.60$14.0948,500——
2020-09-17$13.84$14.3312,600——
2020-09-16$13.88$14.3818,800——
2020-09-15$13.81$14.3011,000——
2020-09-14$13.82$14.3115,000——
2020-09-11$13.75$14.2416,600——
2020-09-10$13.91$14.419,000——
2020-09-09$13.89$14.3916,300——
2020-09-08$13.95$14.4517,900——
2020-09-04$13.98$14.4833,500——
2020-09-03$14.09$14.5930,900——
2020-09-02$14.09$14.5915,700——
2020-09-01$13.95$14.4511,100——
2020-08-31$13.60$14.0915,600——
2020-08-28$14.00$14.5010,600——
2020-08-27$13.93$14.4314,400——
2020-08-26$13.65$14.1413,100——
2020-08-25$13.88$14.3869,800——
2020-08-24$13.72$14.214,100——
2020-08-21$13.55$14.0320,800——
2020-08-20$13.81$14.3011,300——
2020-08-19$13.87$14.3718,800——
2020-08-18$13.72$14.2123,200——
2020-08-17$14.05$14.555,900——
2020-08-14$14.10$14.6015,500——
2020-08-13$14.11$14.613,100——
2020-08-12$14.19$14.7022,800——
2020-08-11$14.03$14.53128,300——
2020-08-10$13.95$14.4512,400——
2020-08-07$14.15$14.669,900——
2020-08-06$13.68$14.174,800——
2020-08-05$14.12$14.625,800——
2020-08-04$13.39$13.876,000——
2020-08-03$13.40$13.8811,000——
2020-07-31$13.33$13.8118,300——
2020-07-30$13.38$13.868,200——
2020-07-29$14.12$14.6210,400——
2020-07-28$13.32$13.803,700——
2020-07-27$13.69$14.184,800——
2020-07-24$13.65$14.149,500——
2020-07-23$13.60$14.094,200——
2020-07-22$13.71$14.2013,200——
2020-07-21$14.17$14.6810,400——
2020-07-20$13.32$13.802,600——
2020-07-17$13.13$13.606,500——
2020-07-16$13.89$14.3914,700——
2020-07-15$14.20$14.7120,500——
2020-07-14$13.30$13.7810,300——
2020-07-13$13.22$13.6917,700——
2020-07-10$13.31$13.7916,300——
2020-07-09$12.68$13.1322,700——
2020-07-08$13.12$13.5966,400——
2020-07-07$13.51$13.9915,000——
2020-07-06$14.23$14.7412,500——
2020-07-02$14.16$14.6719,800——
2020-07-01$15.21$15.6919,700——
2020-06-30$14.50$14.9621,600——
2020-06-29$14.46$14.9216,300——
2020-06-26$13.48$13.91177,900——
2020-06-25$13.85$14.2920,600——
2020-06-24$13.25$13.6721,700——
2020-06-23$13.52$13.9534,400——
2020-06-22$14.10$14.5515,300——
2020-06-19$14.57$15.0339,200——
2020-06-18$14.34$14.7918,200——
2020-06-17$13.88$14.3220,800——
2020-06-16$14.94$15.4120,500——
2020-06-15$14.69$15.1530,500——
2020-06-12$14.25$14.7017,700——
2020-06-11$13.77$14.2132,000——
2020-06-10$15.56$16.0539,600——
2020-06-09$16.02$16.5318,300——
2020-06-08$16.29$16.8144,400——
2020-06-05$15.50$15.99126,300——
2020-06-04$13.83$14.2720,500——
2020-06-03$13.96$14.4019,500——
2020-06-02$12.65$13.0526,700——
2020-06-01$13.08$13.4922,300——
2020-05-29$13.05$13.469,600——
2020-05-28$13.20$13.6219,200——
2020-05-27$13.82$14.2627,600——
2020-05-26$13.07$13.4839,500——
2020-05-22$12.20$12.5922,900——
2020-05-21$12.05$12.43103,900——
2020-05-20$12.19$12.5817,700——
2020-05-19$11.25$11.619,100——
2020-05-18$12.18$12.5733,300——
2020-05-15$10.97$11.3219,400——
2020-05-14$10.59$10.9327,800——
2020-05-13$10.85$11.1920,400——
2020-05-12$11.25$11.6122,100——
2020-05-11$11.75$12.1231,400——
2020-05-08$12.40$12.79202,900——
2020-05-07$11.48$11.8430,000——
2020-05-06$11.26$11.6220,800——
2020-05-05$11.61$11.9813,100——
2020-05-04$12.34$12.7311,300——
2020-05-01$12.01$12.3920,900——
2020-04-30$12.55$12.9524,900——
2020-04-29$14.28$14.7342,500——
2020-04-28$13.85$14.2958,600——
2020-04-27$12.43$12.8234,800——
2020-04-24$11.80$12.1710,500——
2020-04-23$11.19$11.5418,500——
2020-04-22$10.57$10.9014,000——
2020-04-21$10.60$10.9413,800——
2020-04-20$10.90$11.247,000——
2020-04-17$11.24$11.6024,400——
2020-04-16$10.27$10.5933,100——
2020-04-15$10.94$11.2936,900——
2020-04-14$11.15$11.5044,600——
2020-04-13$12.03$12.4111,600——
2020-04-09$12.87$13.2829,600——
2020-04-08$12.21$12.6023,600——
2020-04-07$12.25$12.6427,100——
2020-04-06$12.18$12.5733,500——
2020-04-03$10.97$11.3236,100——
2020-04-02$12.12$12.4448,100——
2020-04-01$12.32$12.6582,400——
2020-03-31$12.77$13.1122,100——
2020-03-30$12.51$12.8413,100——
2020-03-27$11.04$11.3373,500——
2020-03-26$12.07$12.3945,800——
2020-03-25$10.98$11.2740,800——
2020-03-24$10.36$10.6348,000——
2020-03-23$9.25$9.5044,900——
2020-03-20$11.60$11.9179,200——
2020-03-19$12.22$12.5447,400——
2020-03-18$11.94$12.2642,400——
2020-03-17$13.00$13.34170,500——
2020-03-16$12.51$12.8498,800——
2020-03-13$16.75$17.1925,600——
2020-03-12$16.62$17.0634,200——
2020-03-11$17.42$17.8820,500——
2020-03-10$18.25$18.7315,100——
2020-03-09$16.76$17.20127,100——
2020-03-06$18.88$19.3816,200——
2020-03-05$20.84$21.3922,200——
2020-03-04$21.50$22.0718,800——
2020-03-03$21.00$21.56222,000——
2020-03-02$21.46$22.0323,000——
2020-02-28$21.36$21.9329,300——
2020-02-27$22.00$22.5815,800——
2020-02-26$22.56$23.1610,500——
2020-02-25$22.28$22.8720,000——
2020-02-24$22.41$23.0011,400——
2020-02-21$22.48$23.0813,500——
2020-02-20$22.50$23.1017,100——
2020-02-19$22.91$23.526,000——
2020-02-18$22.81$23.4212,300——
2020-02-14$23.07$23.6837,000——
2020-02-13$23.90$24.5310,400——
2020-02-12$23.74$24.3716,100——
2020-02-11$23.93$24.5611,200——
2020-02-10$23.86$24.4919,200——
2020-02-07$23.26$23.8817,500——
2020-02-06$23.11$23.7215,800——
2020-02-05$23.00$23.6132,800——
2020-02-04$22.14$22.7315,500——
2020-02-03$22.04$22.629,600——
2020-01-31$22.11$22.7016,800——
2020-01-30$22.83$23.447,700——
2020-01-29$22.69$23.2915,000——
2020-01-28$22.98$23.5914,600——
2020-01-27$22.63$23.2310,300——
2020-01-24$23.24$23.866,100——
2020-01-23$23.60$24.2314,700——
2020-01-22$24.03$24.673,300——
2020-01-21$23.72$24.3510,400——
2020-01-17$23.96$24.607,900——
2020-01-16$24.23$24.876,100——
2020-01-15$24.10$24.747,900——
2020-01-14$24.00$24.6421,900——
2020-01-13$24.37$25.027,000——
2020-01-10$24.03$24.6710,400——
2020-01-09$24.09$24.738,100——
2020-01-08$24.00$24.646,200——
2020-01-07$24.00$24.644,700——
2020-01-06$24.05$24.695,900——
2020-01-03$24.20$24.848,600——
2020-01-02$24.14$24.785,900——