5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-3.90%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+28.15%
Investar Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $30.68 | $30.12 (-1.83%) | $30.68 | $30.05 | 82.43 K | $421.68 M |
| 08/05/2026 | $30.60 | $30.51 (-0.29%) | $30.62 | $30.25 | 88.21 K | $427.14 M |
| 08/04/2026 | $30.26 | $30.55 (0.96%) | $30.73 | $30.01 | 114.40 K | $427.70 M |
| 08/03/2026 | $30.27 | $30.15 (-0.4%) | $30.72 | $29.93 | 158.90 K | $422.10 M |
| 07/31/2026 | $29.96 | $30.12 (0.53%) | $30.36 | $29.73 | 155.33 K | $421.68 M |
| 07/30/2026 | $29.93 | $29.83 (-0.33%) | $29.98 | $29.51 | 120.20 K | $417.62 M |
| 07/29/2026 | $30.19 | $29.80 (-1.29%) | $30.32 | $29.74 | 158.98 K | $417.20 M |
| 07/28/2026 | $30.19 | $30.14 (-0.17%) | $30.75 | $30.12 | 242.80 K | $421.96 M |
| 07/27/2026 | $30.00 | $30.16 (0.53%) | $30.46 | $30.00 | 177.51 K | $422.24 M |
| 07/24/2026 | $29.47 | $29.86 (1.32%) | $30.17 | $29.30 | 162.20 K | $418.04 M |
| 07/23/2026 | $29.38 | $29.32 (-0.2%) | $29.47 | $29.15 | 176.14 K | $410.48 M |
| 07/22/2026 | $29.91 | $29.54 (-1.24%) | $29.91 | $29.28 | 199.70 K | $413.56 M |
| 07/21/2026 | $29.66 | $29.86 (0.67%) | $30.34 | $29.50 | 213.10 K | $418.04 M |
| 07/20/2026 | $29.61 | $29.59 (-0.07%) | $29.68 | $28.53 | 354.14 K | $414.26 M |
| 07/17/2026 | $29.99 | $29.87 (-0.4%) | $30.05 | $29.57 | 237.60 K | $418.18 M |
| 07/16/2026 | $29.32 | $30.20 (3%) | $30.38 | $29.14 | 298.70 K | $422.80 M |
| 07/15/2026 | $29.23 | $29.17 (-0.21%) | $29.54 | $29.13 | 216.40 K | $399.21 M |
| 07/14/2026 | $29.68 | $29.18 (-1.68%) | $29.75 | $29.09 | 223.84 K | $399.35 M |
| 07/13/2026 | $29.82 | $29.72 (-0.34%) | $30.07 | $29.26 | 235.54 K | $406.74 M |
| 07/10/2026 | $29.11 | $29.55 (1.51%) | $29.55 | $29.00 | 325.50 K | $404.41 M |
| 07/09/2026 | $28.74 | $28.97 (0.8%) | $29.14 | $28.74 | 146.40 K | $396.48 M |
| 07/08/2026 | $29.10 | $28.71 (-1.34%) | $29.23 | $28.66 | 203.30 K | $392.92 M |
| 07/07/2026 | $29.27 | $29.19 (-0.27%) | $29.57 | $29.09 | 156.90 K | $399.49 M |
| 07/06/2026 | $29.49 | $29.23 (-0.88%) | $29.83 | $29.20 | 121.00 K | $400.03 M |
| 07/02/2026 | $30.26 | $29.49 (-2.54%) | $30.50 | $29.35 | 151.40 K | $403.59 M |
| 07/01/2026 | $29.97 | $30.21 (0.8%) | $30.48 | $29.95 | 330.60 K | $413.45 M |
| 06/30/2026 | $29.80 | $29.96 (0.54%) | $30.10 | $29.68 | 284.20 K | $410.02 M |
| 06/29/2026 | $29.80 | $29.89 (0.3%) | $29.94 | $29.47 | 183.63 K | $409.07 M |
| 06/26/2026 | $29.58 | $29.88 (1.01%) | $30.10 | $29.39 | 565.60 K | $408.93 M |
| 06/25/2026 | $29.91 | $29.46 (-1.5%) | $30.09 | $29.32 | 157.71 K | $403.18 M |
| 06/24/2026 | $29.95 | $29.97 (0.07%) | $30.16 | $29.75 | 298.60 K | $410.16 M |
| 06/23/2026 | $29.70 | $29.88 (0.61%) | $29.98 | $29.50 | 385.43 K | $408.93 M |
| 06/22/2026 | $29.84 | $29.56 (-0.94%) | $30.42 | $29.44 | 158.40 K | $404.55 M |
| 06/18/2026 | $29.74 | $29.84 (0.34%) | $30.68 | $29.34 | 521.92 K | $408.38 M |
| 06/17/2026 | $29.61 | $29.16 (-1.52%) | $30.12 | $29.01 | 142.30 K | $399.08 M |
| 06/16/2026 | $29.69 | $29.56 (-0.44%) | $30.31 | $29.51 | 132.62 K | $404.55 M |
| 06/15/2026 | $30.34 | $29.48 (-2.83%) | $30.50 | $29.35 | 136.84 K | $403.45 M |
| 06/12/2026 | $29.78 | $30.15 (1.24%) | $30.22 | $29.78 | 227.42 K | $412.62 M |
| 06/11/2026 | $29.63 | $29.78 (0.51%) | $29.88 | $29.28 | 146.10 K | $407.56 M |
| 06/10/2026 | $29.49 | $29.58 (0.31%) | $29.80 | $29.36 | 151.90 K | $404.82 M |
| 06/09/2026 | $29.12 | $29.30 (0.62%) | $29.87 | $29.12 | 290.24 K | $400.99 M |
| 06/08/2026 | $29.14 | $29.00 (-0.48%) | $29.43 | $28.82 | 113.91 K | $396.89 M |
| 06/05/2026 | $28.62 | $29.03 (1.43%) | $29.27 | $28.56 | 284.40 K | $397.30 M |
| 06/04/2026 | $28.15 | $28.63 (1.71%) | $28.72 | $28.15 | 168.50 K | $391.82 M |
| 06/03/2026 | $28.28 | $27.89 (-1.38%) | $28.71 | $27.87 | 96.92 K | $381.69 M |
| 06/02/2026 | $28.03 | $28.43 (1.43%) | $28.84 | $28.01 | 103.02 K | $389.08 M |
| 06/01/2026 | $28.10 | $28.06 (-0.14%) | $28.84 | $27.82 | 128.80 K | $384.02 M |
| 05/29/2026 | $28.14 | $28.26 (0.43%) | $28.48 | $28.10 | 78.70 K | $386.76 M |
| 05/28/2026 | $28.36 | $28.28 (-0.28%) | $28.47 | $28.03 | 90.02 K | $387.03 M |
| 05/27/2026 | $28.69 | $28.31 (-1.32%) | $28.85 | $28.18 | 174.10 K | $387.44 M |
| 05/26/2026 | $28.61 | $28.58 (-0.1%) | $29.12 | $28.25 | 142.40 K | $391.14 M |
| 05/22/2026 | $28.84 | $28.56 (-0.97%) | $29.00 | $28.43 | 126.80 K | $390.86 M |
| 05/21/2026 | $28.62 | $28.58 (-0.14%) | $28.74 | $28.23 | 259.82 K | $391.14 M |
| 05/20/2026 | $28.19 | $28.50 (1.1%) | $28.82 | $28.00 | 176.30 K | $390.04 M |
| 05/19/2026 | $28.00 | $27.98 (-0.07%) | $28.14 | $27.82 | 140.35 K | $382.93 M |
| 05/18/2026 | $27.79 | $28.00 (0.76%) | $28.16 | $27.79 | 80.50 K | $383.20 M |
| 05/15/2026 | $27.85 | $27.71 (-0.5%) | $28.10 | $27.53 | 85.63 K | $379.23 M |
| 05/14/2026 | $27.75 | $27.87 (0.43%) | $28.19 | $27.75 | 120.01 K | $381.42 M |
| 05/13/2026 | $27.73 | $27.63 (-0.36%) | $27.89 | $27.59 | 77.30 K | $378.14 M |
| 05/12/2026 | $27.77 | $27.88 (0.4%) | $28.01 | $27.31 | 88.10 K | $381.56 M |
| 05/11/2026 | $28.45 | $27.77 (-2.39%) | $28.50 | $27.70 | 126.70 K | $380.05 M |
| 05/08/2026 | $28.45 | $28.47 (0.07%) | $28.73 | $28.35 | 125.40 K | $389.63 M |
| 05/07/2026 | $28.32 | $28.47 (0.53%) | $28.66 | $28.32 | 218.30 K | $389.63 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.
