5 DAY PERFORMANCE
-12.63%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
+18.66%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
-2.44%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.28 | $26.17 (-0.42%) | $26.62 | $26.16 | 22.20 K | $257.26 M |
| 12/05/2025 | $26.00 | $26.03 (0.12%) | $26.22 | $25.64 | 30.50 K | $255.88 M |
| 12/04/2025 | $25.40 | $26.13 (2.87%) | $26.33 | $25.21 | 88.10 K | $256.87 M |
| 12/03/2025 | $24.86 | $25.33 (1.89%) | $25.34 | $24.80 | 41.40 K | $249.00 M |
| 12/02/2025 | $24.96 | $24.84 (-0.48%) | $25.03 | $24.71 | 31.94 K | $244.19 M |
| 12/01/2025 | $24.70 | $24.80 (0.4%) | $24.92 | $24.70 | 20.40 K | $243.79 M |
| 11/28/2025 | $24.98 | $24.80 (-0.72%) | $24.98 | $24.62 | 12.40 K | $243.79 M |
| 11/26/2025 | $24.83 | $24.81 (-0.08%) | $24.90 | $24.75 | 21.10 K | $243.89 M |
| 11/25/2025 | $24.30 | $24.83 (2.18%) | $24.91 | $24.20 | 21.20 K | $244.09 M |
| 11/24/2025 | $23.73 | $24.16 (1.81%) | $24.44 | $23.73 | 19.70 K | $237.50 M |
| 11/21/2025 | $23.52 | $24.32 (3.4%) | $24.50 | $23.52 | 35.80 K | $239.08 M |
| 11/20/2025 | $23.66 | $23.51 (-0.63%) | $24.00 | $23.51 | 27.61 K | $231.11 M |
| 11/19/2025 | $22.95 | $23.46 (2.22%) | $23.57 | $22.95 | 21.50 K | $230.62 M |
| 11/18/2025 | $23.22 | $23.33 (0.47%) | $23.56 | $23.22 | 15.70 K | $229.34 M |
| 11/17/2025 | $24.07 | $23.32 (-3.12%) | $24.15 | $23.22 | 22.50 K | $229.24 M |
| 11/14/2025 | $23.70 | $23.98 (1.18%) | $23.99 | $23.50 | 23.10 K | $235.73 M |
| 11/13/2025 | $24.13 | $23.88 (-1.04%) | $24.21 | $23.70 | 26.52 K | $234.75 M |
| 11/12/2025 | $23.90 | $23.84 (-0.25%) | $24.25 | $23.62 | 17.20 K | $234.36 M |
| 11/11/2025 | $23.71 | $23.94 (0.97%) | $24.08 | $23.71 | 25.71 K | $235.34 M |
| 11/10/2025 | $23.75 | $23.78 (0.13%) | $23.93 | $23.64 | 29.42 K | $233.77 M |
| 11/07/2025 | $23.57 | $23.77 (0.85%) | $23.93 | $23.45 | 19.00 K | $233.67 M |
| 11/06/2025 | $23.80 | $23.57 (-0.97%) | $24.04 | $23.43 | 20.90 K | $231.70 M |
| 11/05/2025 | $23.39 | $23.88 (2.09%) | $23.99 | $23.30 | 18.10 K | $234.75 M |
| 11/04/2025 | $23.50 | $23.35 (-0.64%) | $23.71 | $23.34 | 36.10 K | $229.54 M |
| 11/03/2025 | $23.59 | $23.55 (-0.17%) | $23.91 | $23.15 | 57.65 K | $231.51 M |
| 10/31/2025 | $23.84 | $23.76 (-0.34%) | $24.15 | $23.71 | 61.37 K | $233.57 M |
| 10/30/2025 | $24.00 | $24.13 (0.54%) | $24.48 | $24.00 | 50.01 K | $237.21 M |
| 10/29/2025 | $24.50 | $24.01 (-2%) | $24.88 | $23.81 | 39.00 K | $236.03 M |
| 10/28/2025 | $24.71 | $24.50 (-0.85%) | $25.00 | $24.22 | 47.30 K | $240.84 M |
| 10/27/2025 | $25.00 | $24.60 (-1.6%) | $25.71 | $24.45 | 120.72 K | $241.83 M |
| 10/24/2025 | $23.61 | $24.74 (4.79%) | $24.90 | $23.61 | 90.50 K | $243.20 M |
| 10/23/2025 | $23.59 | $23.35 (-1.02%) | $23.60 | $23.16 | 31.96 K | $229.54 M |
| 10/22/2025 | $23.10 | $23.44 (1.47%) | $23.55 | $23.10 | 38.53 K | $230.42 M |
| 10/21/2025 | $22.69 | $23.14 (1.98%) | $23.32 | $22.69 | 39.80 K | $227.48 M |
| 10/20/2025 | $21.97 | $22.61 (2.91%) | $22.68 | $21.80 | 45.19 K | $222.27 M |
| 10/17/2025 | $21.67 | $21.52 (-0.69%) | $21.70 | $21.43 | 37.54 K | $211.85 M |
| 10/16/2025 | $22.66 | $21.54 (-4.94%) | $22.66 | $21.44 | 38.80 K | $212.05 M |
| 10/15/2025 | $23.09 | $22.73 (-1.56%) | $23.09 | $22.57 | 26.52 K | $223.76 M |
| 10/14/2025 | $22.15 | $22.91 (3.43%) | $23.31 | $22.07 | 19.70 K | $225.53 M |
| 10/13/2025 | $22.30 | $22.24 (-0.27%) | $22.34 | $21.81 | 33.70 K | $218.94 M |
| 10/10/2025 | $22.91 | $22.11 (-3.49%) | $22.99 | $22.04 | 52.30 K | $217.66 M |
| 10/09/2025 | $22.95 | $22.84 (-0.48%) | $22.95 | $22.66 | 40.21 K | $224.84 M |
| 10/08/2025 | $23.13 | $22.99 (-0.61%) | $23.13 | $22.70 | 39.50 K | $226.32 M |
| 10/07/2025 | $22.83 | $22.95 (0.53%) | $23.04 | $22.79 | 41.90 K | $225.93 M |
| 10/06/2025 | $22.95 | $22.92 (-0.13%) | $23.36 | $22.84 | 28.25 K | $225.63 M |
| 10/03/2025 | $22.73 | $22.83 (0.44%) | $23.06 | $22.73 | 25.90 K | $224.75 M |
| 10/02/2025 | $23.00 | $22.70 (-1.3%) | $23.00 | $22.52 | 38.10 K | $223.47 M |
| 10/01/2025 | $23.10 | $23.01 (-0.39%) | $23.11 | $22.75 | 34.10 K | $226.52 M |
| 09/30/2025 | $23.04 | $23.21 (0.74%) | $23.23 | $22.92 | 29.40 K | $228.49 M |
| 09/29/2025 | $23.33 | $23.13 (-0.86%) | $23.35 | $23.06 | 46.43 K | $227.70 M |
| 09/26/2025 | $23.32 | $23.39 (0.3%) | $23.43 | $23.29 | 21.20 K | $230.26 M |
| 09/25/2025 | $23.28 | $23.30 (0.09%) | $23.41 | $23.15 | 27.60 K | $229.37 M |
| 09/24/2025 | $23.31 | $23.33 (0.09%) | $23.39 | $23.15 | 31.90 K | $229.67 M |
| 09/23/2025 | $23.06 | $23.28 (0.95%) | $23.49 | $23.00 | 32.94 K | $229.18 M |
| 09/22/2025 | $23.08 | $23.14 (0.26%) | $23.16 | $22.93 | 31.70 K | $227.80 M |
| 09/19/2025 | $23.53 | $23.01 (-2.21%) | $23.53 | $22.89 | 101.74 K | $226.52 M |
| 09/18/2025 | $22.73 | $23.53 (3.52%) | $23.54 | $22.73 | 81.93 K | $231.64 M |
| 09/17/2025 | $22.62 | $22.53 (-0.4%) | $23.07 | $22.47 | 32.00 K | $221.79 M |
| 09/16/2025 | $22.76 | $22.62 (-0.62%) | $22.76 | $22.49 | 32.50 K | $222.68 M |
| 09/15/2025 | $22.73 | $22.80 (0.31%) | $23.02 | $22.66 | 26.00 K | $224.45 M |
| 09/12/2025 | $22.77 | $22.67 (-0.44%) | $22.85 | $22.65 | 17.90 K | $223.17 M |
| 09/11/2025 | $23.04 | $22.97 (-0.3%) | $23.13 | $22.86 | 24.90 K | $226.12 M |
| 09/10/2025 | $22.98 | $22.88 (-0.44%) | $23.16 | $22.87 | 25.41 K | $225.24 M |
| 09/09/2025 | $22.99 | $23.00 (0.04%) | $23.14 | $22.90 | 34.30 K | $226.42 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.
