5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-1.55%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+41.84%
Investar Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.57 | $28.28 (-1.02%) | $28.69 | $28.25 | 27.92 K | $389.08 M |
| 05/05/2026 | $27.75 | $28.08 (1.19%) | $28.18 | $27.75 | 85.40 K | $384.29 M |
| 05/04/2026 | $28.22 | $27.68 (-1.91%) | $28.48 | $27.66 | 115.04 K | $378.82 M |
| 05/01/2026 | $27.77 | $28.22 (1.62%) | $28.30 | $27.50 | 152.10 K | $386.21 M |
| 04/30/2026 | $27.65 | $27.71 (0.22%) | $27.99 | $27.65 | 121.90 K | $379.23 M |
| 04/29/2026 | $28.05 | $27.75 (-1.07%) | $28.31 | $27.67 | 136.00 K | $379.78 M |
| 04/28/2026 | $28.24 | $28.12 (-0.42%) | $28.42 | $28.00 | 333.55 K | $384.84 M |
| 04/27/2026 | $27.71 | $27.72 (0.04%) | $28.40 | $27.57 | 144.54 K | $379.37 M |
| 04/24/2026 | $27.40 | $27.71 (1.13%) | $27.96 | $27.25 | 117.50 K | $379.23 M |
| 04/23/2026 | $28.08 | $27.41 (-2.39%) | $28.08 | $26.74 | 331.40 K | $375.13 M |
| 04/22/2026 | $28.59 | $28.43 (-0.56%) | $28.96 | $28.29 | 165.40 K | $389.08 M |
| 04/21/2026 | $29.85 | $28.41 (-4.82%) | $29.85 | $28.40 | 342.70 K | $388.81 M |
| 04/20/2026 | $28.98 | $29.79 (2.8%) | $30.41 | $28.98 | 385.66 K | $407.70 M |
| 04/17/2026 | $28.52 | $28.70 (0.63%) | $29.14 | $28.52 | 281.20 K | $392.78 M |
| 04/16/2026 | $28.45 | $28.12 (-1.16%) | $28.65 | $28.11 | 111.80 K | $384.84 M |
| 04/15/2026 | $28.50 | $28.48 (-0.07%) | $28.60 | $28.17 | 129.93 K | $280.14 M |
| 04/14/2026 | $28.54 | $28.52 (-0.07%) | $28.62 | $28.11 | 139.93 K | $280.53 M |
| 04/13/2026 | $28.48 | $28.51 (0.11%) | $28.61 | $28.25 | 103.41 K | $280.43 M |
| 04/10/2026 | $28.80 | $28.54 (-0.9%) | $28.80 | $28.25 | 187.44 K | $280.73 M |
| 04/09/2026 | $28.23 | $28.71 (1.7%) | $28.95 | $28.19 | 168.50 K | $282.40 M |
| 04/08/2026 | $28.48 | $28.30 (-0.63%) | $28.90 | $28.27 | 178.71 K | $278.37 M |
| 04/07/2026 | $27.84 | $27.78 (-0.22%) | $27.90 | $27.63 | 83.22 K | $273.25 M |
| 04/06/2026 | $27.40 | $27.79 (1.42%) | $27.86 | $27.27 | 94.00 K | $273.35 M |
| 04/02/2026 | $27.29 | $27.44 (0.55%) | $27.59 | $26.95 | 183.63 K | $269.91 M |
| 04/01/2026 | $27.39 | $27.50 (0.4%) | $27.85 | $27.28 | 99.50 K | $270.50 M |
| 03/31/2026 | $27.28 | $27.27 (-0.04%) | $27.42 | $26.77 | 77.80 K | $268.24 M |
| 03/30/2026 | $27.01 | $26.88 (-0.48%) | $27.06 | $26.81 | 67.30 K | $264.40 M |
| 03/27/2026 | $27.06 | $26.82 (-0.89%) | $27.10 | $26.50 | 107.32 K | $263.81 M |
| 03/26/2026 | $26.85 | $27.01 (0.6%) | $27.22 | $26.85 | 87.52 K | $265.68 M |
| 03/25/2026 | $27.37 | $27.08 (-1.06%) | $27.63 | $26.84 | 112.80 K | $266.37 M |
| 03/24/2026 | $27.12 | $27.13 (0.04%) | $27.41 | $26.89 | 111.84 K | $266.86 M |
| 03/23/2026 | $27.16 | $27.11 (-0.18%) | $27.87 | $26.98 | 254.23 K | $266.66 M |
| 03/20/2026 | $26.94 | $26.52 (-1.56%) | $27.41 | $26.27 | 862.90 K | $260.86 M |
| 03/19/2026 | $26.53 | $26.89 (1.36%) | $27.34 | $26.40 | 176.66 K | $264.50 M |
| 03/18/2026 | $26.89 | $26.66 (-0.86%) | $27.22 | $26.31 | 191.54 K | $262.24 M |
| 03/17/2026 | $27.10 | $27.05 (-0.18%) | $27.65 | $26.90 | 230.32 K | $266.07 M |
| 03/16/2026 | $26.75 | $26.83 (0.3%) | $27.34 | $26.75 | 132.85 K | $263.91 M |
| 03/13/2026 | $27.00 | $26.60 (-1.48%) | $27.49 | $26.25 | 104.44 K | $261.65 M |
| 03/12/2026 | $26.65 | $26.84 (0.71%) | $27.03 | $26.20 | 107.80 K | $264.01 M |
| 03/11/2026 | $27.50 | $27.06 (-1.6%) | $27.63 | $26.94 | 74.80 K | $266.17 M |
| 03/10/2026 | $27.21 | $27.61 (1.47%) | $28.06 | $27.19 | 111.90 K | $271.58 M |
| 03/09/2026 | $27.19 | $27.36 (0.63%) | $27.63 | $26.60 | 144.20 K | $269.12 M |
| 03/06/2026 | $27.29 | $27.58 (1.06%) | $27.79 | $26.99 | 122.30 K | $271.29 M |
| 03/05/2026 | $28.00 | $27.87 (-0.46%) | $28.18 | $27.52 | 100.60 K | $274.14 M |
| 03/04/2026 | $28.28 | $28.22 (-0.21%) | $28.41 | $28.05 | 111.72 K | $277.58 M |
| 03/03/2026 | $27.96 | $28.09 (0.46%) | $28.29 | $27.61 | 89.70 K | $276.30 M |
| 03/02/2026 | $27.90 | $28.32 (1.51%) | $28.67 | $27.84 | 103.70 K | $278.57 M |
| 02/27/2026 | $28.80 | $28.23 (-1.98%) | $28.92 | $28.08 | 139.90 K | $277.68 M |
| 02/26/2026 | $29.22 | $29.15 (-0.24%) | $29.63 | $28.86 | 104.72 K | $286.73 M |
| 02/25/2026 | $28.75 | $29.06 (1.08%) | $29.30 | $28.60 | 119.25 K | $285.84 M |
| 02/24/2026 | $28.82 | $28.50 (-1.11%) | $29.00 | $28.49 | 70.00 K | $280.34 M |
| 02/23/2026 | $29.55 | $28.77 (-2.64%) | $30.08 | $28.31 | 153.61 K | $282.99 M |
| 02/20/2026 | $29.43 | $29.49 (0.2%) | $29.73 | $29.17 | 102.60 K | $290.07 M |
| 02/19/2026 | $29.25 | $29.44 (0.65%) | $29.65 | $28.85 | 140.90 K | $289.58 M |
| 02/18/2026 | $30.03 | $29.52 (-1.7%) | $30.49 | $29.33 | 104.60 K | $290.37 M |
| 02/17/2026 | $29.98 | $30.10 (0.4%) | $30.43 | $29.85 | 183.90 K | $296.07 M |
| 02/13/2026 | $29.51 | $29.87 (1.22%) | $30.16 | $29.30 | 255.31 K | $293.81 M |
| 02/12/2026 | $29.73 | $29.46 (-0.91%) | $29.77 | $28.79 | 192.30 K | $289.78 M |
| 02/11/2026 | $29.79 | $29.54 (-0.84%) | $30.18 | $29.46 | 84.30 K | $290.57 M |
| 02/10/2026 | $29.91 | $29.70 (-0.7%) | $30.25 | $29.48 | 111.30 K | $292.14 M |
| 02/09/2026 | $29.93 | $29.96 (0.1%) | $30.39 | $29.75 | 112.41 K | $294.70 M |
| 02/06/2026 | $29.95 | $30.11 (0.53%) | $30.31 | $29.91 | 146.71 K | $296.17 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.
