Investar Holding Stock Price History (NASDAQ:ISTR)

Add to My Stocks
$19.25 $0.35 (1.79%) ISTR stock closing price Jan 17, 2017 (Closing)

View and download Investar Holding stock price history for the last 10 years. 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 reached a high of 19.65 on 09 Jan, 2017, and a low of 13.01 on 09 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
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
2016-12-2318.3518.5518.2518.55302017.672.75
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
2016-11-2217.7017.9017.8017.90587817.052.65
2016-11-2117.0517.9017.0517.80301716.952.64
2016-11-1817.9017.9017.7817.85199217.002.65
2016-11-1717.1017.3517.1017.35912216.522.57
2016-11-1617.1517.1517.0017.10169916.292.53
2016-11-1516.6017.0016.6017.001637016.192.52
2016-11-1416.6017.0016.3016.702182615.912.48
2016-11-1116.3716.3716.2516.2541615.482.41
2016-11-1016.1516.4016.1516.40156615.622.43
2016-11-0916.1516.2016.1516.20775515.432.40
2016-11-0816.2016.2916.0016.00775715.242.37
2016-11-0716.4816.4816.2516.25160515.482.41
2016-11-0416.5416.6516.0516.05305315.292.38
2016-11-0316.1516.1516.0016.00797315.242.37
2016-11-0216.1516.2516.1516.25509215.482.41
2016-11-0116.1116.3616.1116.252762315.482.41
2016-10-3116.2516.4516.1116.451598515.672.44
2016-10-2816.2516.2516.1316.131044215.362.39
2016-10-2716.0316.2016.0316.09378615.772.41
2016-10-2616.0016.0016.0016.00654415.692.40
2016-10-2516.0016.0016.0016.0036215.692.40
2016-10-2416.0016.0016.0016.0035615.692.40
2016-10-2116.1616.1615.9515.95654515.642.39
2016-10-2015.6515.9015.5815.90599315.592.38
2016-10-1915.5015.6015.5015.60390515.292.34
2016-10-1815.5515.6015.5015.5039615.202.32
2016-10-1715.4515.4515.4515.4510215.152.32
2016-10-1415.4415.4415.4415.4461015.142.32
2016-10-1315.5815.5815.4415.44233215.142.32
2016-10-120.000.000.0015.5576N/AN/A
2016-10-1115.5115.5515.5115.5522315.252.33
2016-10-1015.5715.5715.4415.56306315.262.33
2016-10-0715.5915.5915.5215.57145715.272.34
2016-10-0615.4315.6715.4315.46160415.162.32
2016-10-0515.4715.4715.4215.4245515.122.31
2016-10-0415.4415.4815.4015.42565615.122.31
2016-10-0315.4515.4515.4515.4540215.152.32
2016-09-3015.3515.3915.3515.35187115.052.30
2016-09-290.000.000.0015.361N/AN/A
2016-09-2815.4515.4515.3615.3670815.062.30
2016-09-2715.4415.4515.4415.4536415.152.32
2016-09-2615.4415.4415.4415.4441615.142.32
2016-09-2315.5515.5615.3815.38474415.082.31
2016-09-2215.3815.4715.3815.40142815.102.31
2016-09-2115.3815.3815.3815.38109515.082.31
2016-09-2015.4015.4115.3715.37302615.072.31
2016-09-1915.8915.8915.4615.46135915.162.32
2016-09-1615.4016.4715.3716.132899015.812.42
2016-09-1515.4015.7415.4015.41118215.112.31
2016-09-1415.3515.5815.3515.37309115.072.31
2016-09-1315.5415.5415.3515.35181815.052.30
2016-09-1215.7915.7915.3715.39133615.092.31
2016-09-0915.3515.5215.2915.521253515.222.33
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 19.65 Jan 09,2017
Min Stock Price 13.01 Oct 24,2014
Avg Stock Price 15.42

Investar Holding Historical PE ratio: Past 5 years

Max PE Ratio 18.71 Jan 09,2017
Min PE Ratio 14.13 Feb 10,2016
Avg PE Ratio 15.76

Investar Holding Historical PS ratio: Past 5 years

Max PS Ratio 2.91 Jan 09,2017
Min PS Ratio 2.18 Feb 10,2016
Avg PS Ratio 2.56

ISTR Industry Peers

Company Price Change (%)
First Security (FSGI)2.340 (0%)
The First Bancshares (FBMS)27.550.1 (0.36%)
First Nbc Bank Holding (FNBC)5.950.2 (3.25%)
Midsouth Bancorp (MSL)13.60.45 (3.2%)
Hancock Holding (HBHC)42.731.52 (3.44%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Home Bancorp (HBCP)35.430.35 (0.98%)

We provide Investar Holding historical quotes along with PE ratio and PS ratio for doing Investar Holding fundamental analysis. Investar Holding stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. ISTR saw a high of 19.5, and a low of 19.1 on last trading day. The average P/S ratio was 2.56 as can be seen by Investar Holding stock price history. .