5 DAY PERFORMANCE
+17.40%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-11.60%
6 MONTH PERFORMANCE
+16.60%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
+29.35%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.00 | $16.91 (-0.53%) | $17.08 | $16.70 | 25,930 | $165.47 M |
| 03/11/2025 | $17.02 | $16.89 (-0.76%) | $17.09 | $16.85 | 33,000 | $166.01 M |
| 03/10/2025 | $17.33 | $17.04 (-1.67%) | $17.61 | $17.04 | 32,400 | $167.48 M |
| 03/07/2025 | $18.06 | $17.53 (-2.93%) | $18.06 | $17.53 | 30,046 | $172.30 M |
| 03/06/2025 | $17.57 | $17.98 (2.33%) | $18.04 | $17.57 | 30,426 | $176.72 M |
| 03/05/2025 | $17.75 | $17.82 (0.39%) | $17.89 | $17.44 | 35,629 | $175.15 M |
| 03/04/2025 | $18.28 | $17.78 (-2.74%) | $18.32 | $17.78 | 39,000 | $174.76 M |
| 03/03/2025 | $18.65 | $18.50 (-0.8%) | $18.79 | $18.39 | 21,434 | $181.83 M |
| 02/28/2025 | $18.64 | $18.73 (0.48%) | $18.80 | $18.52 | 33,400 | $184.09 M |
| 02/27/2025 | $18.55 | $18.52 (-0.16%) | $18.76 | $18.41 | 13,224 | $182.03 M |
| 02/26/2025 | $18.49 | $18.64 (0.81%) | $18.90 | $18.35 | 33,536 | $183.21 M |
| 02/25/2025 | $18.71 | $18.56 (-0.8%) | $18.80 | $18.51 | 30,500 | $182.42 M |
| 02/24/2025 | $18.77 | $18.53 (-1.28%) | $18.83 | $18.50 | 25,400 | $182.13 M |
| 02/21/2025 | $19.19 | $18.56 (-3.28%) | $19.33 | $18.52 | 33,900 | $182.42 M |
| 02/20/2025 | $18.90 | $18.98 (0.42%) | $19.08 | $18.63 | 40,721 | $186.55 M |
| 02/19/2025 | $18.90 | $18.94 (0.21%) | $19.15 | $18.52 | 53,810 | $186.16 M |
| 02/18/2025 | $19.36 | $19.07 (-1.5%) | $19.45 | $18.99 | 32,940 | $187.43 M |
| 02/14/2025 | $19.34 | $19.42 (0.41%) | $19.57 | $19.34 | 17,631 | $190.87 M |
| 02/13/2025 | $19.30 | $19.34 (0.21%) | $19.47 | $19.10 | 38,000 | $190.09 M |
| 02/12/2025 | $19.27 | $19.32 (0.26%) | $19.40 | $19.18 | 28,900 | $189.89 M |
| 02/11/2025 | $19.16 | $19.62 (2.4%) | $19.70 | $19.15 | 27,400 | $192.84 M |
| 02/10/2025 | $19.40 | $19.27 (-0.67%) | $19.91 | $19.13 | 24,800 | $189.40 M |
| 02/07/2025 | $19.57 | $19.45 (-0.61%) | $19.57 | $19.30 | 25,800 | $191.17 M |
| 02/06/2025 | $19.53 | $19.66 (0.67%) | $19.73 | $19.11 | 28,100 | $193.23 M |
| 02/05/2025 | $18.89 | $19.18 (1.54%) | $19.29 | $18.67 | 31,300 | $188.52 M |
| 02/04/2025 | $18.56 | $18.83 (1.45%) | $18.94 | $18.56 | 31,800 | $185.08 M |
| 02/03/2025 | $18.58 | $18.62 (0.22%) | $18.96 | $18.30 | 38,100 | $183.01 M |
| 01/31/2025 | $19.07 | $19.07 (0%) | $19.68 | $18.93 | 55,320 | $187.43 M |
| 01/30/2025 | $19.35 | $19.13 (-1.14%) | $20.85 | $19.07 | 45,415 | $188.02 M |
| 01/29/2025 | $19.25 | $19.24 (-0.05%) | $19.39 | $19.11 | 33,000 | $189.11 M |
| 01/28/2025 | $19.24 | $19.35 (0.57%) | $19.60 | $19.02 | 40,000 | $190.19 M |
| 01/27/2025 | $19.36 | $19.23 (-0.67%) | $19.74 | $19.20 | 29,500 | $189.01 M |
| 01/24/2025 | $19.55 | $19.47 (-0.41%) | $19.99 | $19.33 | 18,100 | $191.37 M |
| 01/23/2025 | $19.88 | $19.53 (-1.76%) | $20.30 | $19.43 | 28,900 | $191.96 M |
| 01/22/2025 | $20.21 | $20.08 (-0.64%) | $20.69 | $20.01 | 25,800 | $197.36 M |
| 01/21/2025 | $20.14 | $20.39 (1.24%) | $20.57 | $19.95 | 16,200 | $200.41 M |
| 01/17/2025 | $19.84 | $20.12 (1.41%) | $20.15 | $19.64 | 26,900 | $197.75 M |
| 01/16/2025 | $19.84 | $19.76 (-0.4%) | $19.84 | $19.37 | 23,445 | $194.22 M |
| 01/15/2025 | $20.17 | $20.00 (-0.84%) | $20.17 | $19.77 | 11,700 | $196.58 M |
| 01/14/2025 | $19.35 | $19.65 (1.55%) | $19.82 | $19.32 | 25,500 | $193.14 M |
| 01/13/2025 | $18.56 | $19.27 (3.83%) | $19.28 | $18.53 | 29,222 | $189.40 M |
| 01/10/2025 | $19.28 | $18.68 (-3.11%) | $19.28 | $18.50 | 23,300 | $183.60 M |
| 01/08/2025 | $19.82 | $19.65 (-0.86%) | $19.92 | $19.45 | 35,100 | $193.14 M |
| 01/07/2025 | $20.67 | $19.95 (-3.48%) | $20.67 | $19.47 | 49,418 | $196.08 M |
| 01/06/2025 | $21.20 | $20.58 (-2.92%) | $21.28 | $20.57 | 41,900 | $202.28 M |
| 01/03/2025 | $21.20 | $21.23 (0.14%) | $21.41 | $20.76 | 55,200 | $208.66 M |
| 01/02/2025 | $21.99 | $21.24 (-3.41%) | $22.05 | $21.24 | 18,748 | $208.76 M |
| 12/31/2024 | $22.27 | $21.96 (-1.39%) | $22.27 | $21.83 | 29,500 | $215.84 M |
| 12/30/2024 | $21.97 | $22.18 (0.96%) | $22.39 | $21.96 | 15,134 | $218.00 M |
| 12/27/2024 | $22.11 | $21.98 (-0.59%) | $22.11 | $21.66 | 16,400 | $216.04 M |
| 12/26/2024 | $21.96 | $22.26 (1.37%) | $22.27 | $21.96 | 9,238 | $218.79 M |
| 12/24/2024 | $21.80 | $22.24 (2.02%) | $22.62 | $21.80 | 15,900 | $218.59 M |
| 12/23/2024 | $22.17 | $21.81 (-1.62%) | $22.36 | $21.77 | 19,200 | $214.37 M |
| 12/20/2024 | $21.63 | $22.36 (3.37%) | $22.50 | $21.42 | 99,827 | $219.77 M |
| 12/19/2024 | $22.32 | $21.82 (-2.24%) | $22.51 | $21.77 | 30,600 | $214.46 M |
| 12/18/2024 | $23.00 | $21.95 (-4.57%) | $23.22 | $21.88 | 58,527 | $215.74 M |
| 12/17/2024 | $23.24 | $23.01 (-0.99%) | $23.25 | $22.84 | 19,222 | $226.16 M |
| 12/16/2024 | $23.00 | $23.25 (1.09%) | $23.27 | $22.73 | 24,326 | $228.52 M |
| 12/13/2024 | $23.17 | $23.05 (-0.52%) | $23.17 | $22.61 | 23,000 | $226.55 M |
| 12/12/2024 | $23.05 | $23.28 (1%) | $23.29 | $22.79 | 30,835 | $228.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
