5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
-2.56%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
+14.57%
Investar Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $28.41 | $28.49 (0.28%) | $29.00 | $28.35 | 70.43 K | $392.33 M |
| 11/03/2026 | $28.33 | $27.93 (-1.41%) | $28.33 | $27.83 | 74.30 K | $384.62 M |
| 11/02/2026 | $27.84 | $28.29 (1.62%) | $28.43 | $27.79 | 84.20 K | $389.57 M |
| 10/30/2026 | $27.96 | $27.59 (-1.32%) | $28.12 | $27.50 | 82.80 K | $379.93 M |
| 10/29/2026 | $27.97 | $27.83 (-0.5%) | $28.15 | $27.68 | 68.70 K | $383.24 M |
| 10/28/2026 | $27.62 | $27.66 (0.14%) | $27.78 | $27.25 | 104.62 K | $380.90 M |
| 10/27/2026 | $28.00 | $27.57 (-1.54%) | $28.00 | $27.51 | 78.42 K | $379.66 M |
| 10/26/2026 | $28.22 | $27.82 (-1.42%) | $28.55 | $27.57 | 106.62 K | $383.10 M |
| 10/23/2026 | $29.17 | $28.04 (-3.87%) | $29.50 | $27.72 | 147.93 K | $386.13 M |
| 10/22/2026 | $28.74 | $29.19 (1.57%) | $29.46 | $28.60 | 107.31 K | $401.97 M |
| 10/21/2026 | $28.81 | $28.74 (-0.24%) | $28.81 | $28.45 | 101.60 K | $395.77 M |
| 10/20/2026 | $28.67 | $28.65 (-0.07%) | $29.24 | $28.58 | 67.30 K | $394.53 M |
| 10/19/2026 | $28.86 | $28.58 (-0.97%) | $28.93 | $28.55 | 105.07 K | $393.57 M |
| 10/16/2026 | $28.77 | $28.82 (0.17%) | $29.19 | $28.67 | 115.66 K | $403.48 M |
| 10/15/2026 | $28.69 | $28.69 (0%) | $28.96 | $28.49 | 79.30 K | $401.66 M |
| 10/14/2026 | $28.59 | $28.55 (-0.14%) | $29.23 | $28.43 | 78.50 K | $399.70 M |
| 10/13/2026 | $29.26 | $28.85 (-1.4%) | $29.41 | $28.72 | 73.60 K | $403.90 M |
| 10/12/2026 | $29.04 | $29.06 (0.07%) | $29.17 | $28.82 | 123.60 K | $406.84 M |
| 10/09/2026 | $29.05 | $28.82 (-0.79%) | $29.05 | $28.71 | 65.03 K | $403.48 M |
| 10/08/2026 | $28.92 | $29.06 (0.48%) | $29.24 | $28.75 | 54.70 K | $406.84 M |
| 10/07/2026 | $29.07 | $28.99 (-0.28%) | $29.30 | $28.90 | 74.91 K | $405.86 M |
| 10/06/2026 | $29.35 | $29.30 (-0.17%) | $29.68 | $29.29 | 53.10 K | $410.20 M |
| 10/05/2026 | $29.64 | $29.36 (-0.94%) | $29.64 | $29.15 | 69.80 K | $411.04 M |
| 10/02/2026 | $29.27 | $29.41 (0.48%) | $29.58 | $29.09 | 85.83 K | $411.74 M |
| 10/01/2026 | $28.96 | $28.96 (0%) | $29.00 | $28.34 | 100.34 K | $405.44 M |
| 09/30/2026 | $29.09 | $28.88 (-0.72%) | $29.24 | $28.58 | 183.20 K | $404.32 M |
| 09/29/2026 | $29.36 | $29.17 (-0.65%) | $29.74 | $28.83 | 114.05 K | $408.38 M |
| 09/28/2026 | $29.27 | $29.33 (0.2%) | $29.54 | $28.94 | 104.36 K | $410.62 M |
| 09/25/2026 | $29.41 | $29.37 (-0.14%) | $29.77 | $29.37 | 95.50 K | $411.18 M |
| 09/24/2026 | $29.44 | $29.40 (-0.14%) | $29.69 | $29.15 | 99.95 K | $411.60 M |
| 09/23/2026 | $29.83 | $29.36 (-1.58%) | $29.89 | $29.31 | 84.44 K | $411.04 M |
| 09/22/2026 | $30.14 | $29.89 (-0.83%) | $30.39 | $29.71 | 86.50 K | $418.46 M |
| 09/21/2026 | $30.22 | $29.92 (-0.99%) | $30.33 | $29.89 | 89.64 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 |
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.
