Investar Holding Stock Price History (NASDAQ:ISTR)

Add to My Stocks
$22.1 $0.05 (0.23%) ISTR stock closing price Mar 28, 2017 (Closing)

The 10 year data of Investar Holding stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Investar Holding price to earnings ratio data. The Investar Holding stock price history chart shows that the stock price was at a low of 13.01 on 24 Oct, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2822.1022.2021.9022.101972719.913.23
2017-03-2722.0022.2021.8522.152042019.963.23
2017-03-2422.0522.0521.7522.051240219.873.22
2017-03-2321.6522.0521.6021.951746619.783.20
2017-03-2221.6521.8021.5521.65699619.513.16
2017-03-2121.8022.2021.5521.653443619.513.16
2017-03-2022.1022.1021.8021.901869419.733.20
2017-03-1721.7522.5021.7521.7541180619.603.18
2017-03-1621.5021.7021.3521.608773519.463.15
2017-03-1521.4021.8021.4021.55405519.413.15
2017-03-1421.6021.6021.3521.40303419.283.12
2017-03-1321.2021.7521.2021.752643419.603.18
2017-03-1021.8521.8521.2521.253486819.143.10
2017-03-0921.0021.6021.0021.452046719.323.13
2017-03-0819.8519.9519.8519.85634117.882.90
2017-03-0720.7520.7519.8019.801006817.842.89
2017-03-0620.5520.8020.2020.451138918.422.99
2017-03-0320.4520.5020.4320.502027418.472.99
2017-03-0220.4020.4020.3520.37223418.352.97
2017-03-0120.0920.4020.0920.25254918.242.96
2017-02-2820.4520.4520.1520.1576118.152.94
2017-02-2720.2520.6520.1020.55359718.513.00
2017-02-2420.5020.7020.3520.50918618.472.99
2017-02-2320.5520.5520.5520.5535118.513.00
2017-02-2220.5020.5520.5020.55640018.513.00
2017-02-2120.3220.4020.2820.40262018.382.98
2017-02-1720.1020.2020.0520.20390618.202.95
2017-02-1619.9020.2019.9020.10420018.112.93
2017-02-1520.0020.0319.9019.90207017.932.91
2017-02-1419.9520.0519.9520.00141918.022.92
2017-02-1319.9520.1019.8520.10542518.112.93
2017-02-1019.9919.9919.7519.7557417.792.88
2017-02-0919.9419.9519.8819.8872817.912.90
2017-02-0819.5719.9519.5719.701703217.752.88
2017-02-0719.5019.5019.5019.5043017.572.85
2017-02-0619.7519.7519.7019.72142817.772.88
2017-02-0319.6019.7519.5019.50303617.572.85
2017-02-0219.1119.6019.1119.60651717.662.86
2017-02-0118.8619.2718.8619.27530317.362.81
2017-01-3118.3119.1518.3118.75154916.892.74
2017-01-3018.8518.9018.7918.9053417.032.76
2017-01-2719.7519.7518.9019.01179117.132.78
2017-01-2619.8519.8519.8519.8558318.912.94
2017-01-2519.4020.0019.2519.711361818.772.92
2017-01-2419.2019.7019.2019.50653518.572.89
2017-01-2319.6019.6519.1219.60186618.672.90
2017-01-2019.2519.5019.2519.401416218.482.88
2017-01-1919.4019.4519.2619.45161918.522.88
2017-01-1819.5019.5019.3019.35203518.432.87
2017-01-1719.4519.5019.1019.25817418.332.85
2017-01-160.000.000.0019.600N/AN/A
2017-01-1319.5519.8719.5519.60335318.672.90
2017-01-120.000.000.0019.3572N/AN/A
2017-01-1119.3519.3519.3519.3557918.432.87
2017-01-1019.3019.3819.3019.35334118.432.87
2017-01-0919.1019.6519.0519.651193918.712.91
2017-01-0619.2519.2819.0519.0598718.142.82
2017-01-0519.1519.4519.1419.45263018.522.88
2017-01-0418.9719.2818.9719.05653518.142.82
2017-01-0318.5018.9518.5018.95136518.052.81
2017-01-020.000.000.0018.650N/AN/A
2016-12-3019.5719.7018.5518.652655117.762.76
2016-12-2918.4619.6018.3519.60996918.672.90
2016-12-2818.5518.9318.2018.30604217.432.71
2016-12-2718.3018.3018.3018.3026417.432.71
2016-12-260.000.000.0018.550N/AN/A
2016-12-2318.3518.5518.2518.55302017.672.75
2016-12-2218.2218.6718.2018.30696817.432.71
2016-12-2118.2018.8318.2018.55790917.672.75
2016-12-200.000.000.0019.0573N/AN/A
2016-12-1919.0519.2519.0019.05382518.142.82
2016-12-1619.4519.5018.9519.501355118.572.89
2016-12-1518.8019.1018.8018.85202417.952.79
2016-12-1419.2019.2018.6519.15169818.242.84
2016-12-1318.6519.2518.6018.60377817.722.76
2016-12-1219.2419.2419.2419.2439018.322.85
2016-12-0918.7519.2018.7018.70298017.812.77
2016-12-0819.2519.2519.0519.05171418.142.82
2016-12-0718.9019.5818.8319.102028818.192.83
2016-12-0618.0018.7518.0018.601945017.712.76
2016-12-0518.0318.0517.9518.05192817.192.68
2016-12-0218.0018.2117.9517.95196317.102.66
2016-12-0117.9918.1017.9017.90396817.052.65
2016-11-3017.9518.0517.9518.05168917.192.68
2016-11-2917.9018.5317.9018.18574517.312.69
2016-11-2817.6517.9017.6517.90723917.052.65
2016-11-2517.1218.0017.1218.00168817.142.67
2016-11-240.000.000.0017.700N/AN/A
2016-11-2317.7517.7517.3317.702211216.862.62
Get more Data

Investar Holding Stock Chart

View ISTR PE ratio, PS ratio stocks charts and compare with peers.
ISTR Chart
Note: Compare Investar Holding stock price history with the index and industry peers.

Investar Holding Historical Prices: Past 5 years

Max Stock Price 22.15 Mar 27,2017
Min Stock Price 13.01 Oct 24,2014
Avg Stock Price 15.78

Investar Holding Historical PE ratio: Past 5 years

Max PE Ratio 19.96 Mar 27,2017
Min PE Ratio 14.13 Feb 10,2016
Avg PE Ratio 16.06

Investar Holding Historical PS ratio: Past 5 years

Max PS Ratio 3.23 Mar 27,2017
Min PS Ratio 2.18 Feb 10,2016
Avg PS Ratio 2.6

ISTR Industry Peers

Company Price Change (%)
Midsouth Bancorp (MSL)14.150.05 (0.35%)
First Security (FSGI)2.340 (0%)
First Nbc Bank Holding (FNBC)3.650.2 (5.19%)
Hancock Holding (HBHC)44.40.8 (1.83%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Home Bancorp (HBCP)34.130.73 (2.19%)
Hibernia Bancorp (HIBE)21.270 (0%)

We provide Investar Holding historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Investar Holding stock analysis. Investar Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. ISTR saw a high of 22.2, and a low of 21.9 on last trading day. Investar Holding historical P/S ratio was at a high of 3.23 on 27 Mar, 2017 and a low of 2.18 on 10 Feb, 2016. .