5 DAY PERFORMANCE
-9.61%
1 MONTH PERFORMANCE
-9.73%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+18.24%
Investar Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.10 | $29.92 (-0.6%) | $30.14 | $29.89 | 89.63 K | $418.88 M |
| 09/18/2026 | $30.07 | $30.11 (0.13%) | $30.14 | $29.82 | 124.70 K | $421.54 M |
| 09/17/2026 | $30.51 | $30.27 (-0.79%) | $30.51 | $30.13 | 112.53 K | $423.78 M |
| 09/16/2026 | $30.85 | $30.33 (-1.69%) | $30.85 | $29.82 | 73.60 K | $424.62 M |
| 09/15/2026 | $30.80 | $30.77 (-0.1%) | $30.98 | $30.60 | 83.23 K | $430.78 M |
| 09/14/2026 | $30.90 | $30.80 (-0.32%) | $31.27 | $30.68 | 79.65 K | $431.20 M |
| 09/11/2026 | $30.93 | $30.87 (-0.19%) | $31.22 | $30.54 | 151.40 K | $432.18 M |
| 09/10/2026 | $30.39 | $30.67 (0.92%) | $30.72 | $30.24 | 122.40 K | $429.38 M |
| 09/09/2026 | $30.52 | $30.50 (-0.07%) | $30.83 | $30.33 | 78.40 K | $427.00 M |
| 09/08/2026 | $31.01 | $30.64 (-1.19%) | $31.14 | $30.61 | 45.15 K | $428.96 M |
| 09/04/2026 | $30.67 | $31.10 (1.4%) | $31.23 | $30.61 | 53.50 K | $435.40 M |
| 09/03/2026 | $30.63 | $30.71 (0.26%) | $30.95 | $30.58 | 106.60 K | $429.94 M |
| 09/02/2026 | $29.92 | $30.40 (1.6%) | $30.57 | $29.88 | 96.21 K | $425.60 M |
| 09/01/2026 | $30.01 | $29.76 (-0.83%) | $30.27 | $29.70 | 80.55 K | $416.64 M |
| 08/31/2026 | $30.26 | $30.13 (-0.43%) | $30.45 | $30.03 | 70.30 K | $421.82 M |
| 08/28/2026 | $30.31 | $30.29 (-0.07%) | $30.58 | $30.20 | 65.40 K | $424.06 M |
| 08/27/2026 | $29.97 | $30.26 (0.97%) | $30.29 | $29.54 | 87.20 K | $423.64 M |
| 08/26/2026 | $30.29 | $30.06 (-0.76%) | $30.44 | $30.03 | 71.00 K | $420.84 M |
| 08/25/2026 | $30.31 | $30.25 (-0.2%) | $30.43 | $30.03 | 76.80 K | $423.50 M |
| 08/24/2026 | $30.26 | $30.31 (0.17%) | $30.78 | $30.26 | 63.92 K | $424.34 M |
| 08/21/2026 | $30.29 | $30.31 (0.07%) | $30.43 | $29.88 | 345.73 K | $424.34 M |
| 08/20/2026 | $29.72 | $30.09 (1.24%) | $30.15 | $29.50 | 119.00 K | $421.26 M |
| 08/19/2026 | $30.88 | $29.85 (-3.34%) | $30.90 | $29.84 | 103.70 K | $417.90 M |
| 08/18/2026 | $30.96 | $30.85 (-0.36%) | $31.02 | $30.68 | 92.50 K | $431.90 M |
| 08/17/2026 | $30.91 | $30.91 (0%) | $31.20 | $30.77 | 103.03 K | $432.74 M |
| 08/14/2026 | $30.88 | $30.95 (0.23%) | $31.11 | $30.76 | 63.60 K | $433.30 M |
| 08/13/2026 | $30.96 | $30.84 (-0.39%) | $31.27 | $30.81 | 85.00 K | $431.76 M |
| 08/12/2026 | $30.30 | $30.75 (1.49%) | $30.89 | $30.21 | 211.60 K | $430.50 M |
| 08/11/2026 | $29.94 | $30.28 (1.14%) | $30.32 | $29.92 | 91.20 K | $423.92 M |
| 08/10/2026 | $29.76 | $29.83 (0.24%) | $30.23 | $29.74 | 79.01 K | $417.62 M |
| 08/07/2026 | $30.22 | $30.06 (-0.53%) | $30.22 | $29.88 | 87.73 K | $420.84 M |
| 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 |
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.
