-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+15.31% -
3 MONTH PERFORMANCE
+29.91% -
6 MONTH PERFORMANCE
+49.78% -
YEAR-TO-DATE PERFORMANCE
+59.62% -
1 YEAR PERFORMANCE
+127.32%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.39 | $23.82 (1.84%) | $23.88 | $23.23 | 29,316 | $234.12 M |
| 11/21/2024 | $23.38 | $23.39 (0.04%) | $23.75 | $23.30 | 18,100 | $229.90 M |
| 11/20/2024 | $23.33 | $23.29 (-0.17%) | $23.33 | $22.87 | 34,500 | $228.91 M |
| 11/19/2024 | $23.07 | $23.16 (0.39%) | $23.27 | $23.04 | 29,815 | $227.63 M |
| 11/18/2024 | $23.63 | $23.33 (-1.27%) | $23.67 | $23.33 | 13,800 | $229.31 M |
| 11/15/2024 | $23.34 | $23.59 (1.07%) | $23.59 | $23.00 | 25,132 | $231.86 M |
| 11/14/2024 | $23.59 | $23.21 (-1.61%) | $23.59 | $22.78 | 25,933 | $228.13 M |
| 11/13/2024 | $23.72 | $23.66 (-0.25%) | $24.26 | $23.58 | 30,925 | $232.55 M |
| 11/12/2024 | $23.95 | $23.69 (-1.09%) | $24.04 | $23.54 | 36,900 | $232.84 M |
| 11/11/2024 | $23.50 | $23.81 (1.32%) | $23.96 | $23.50 | 15,400 | $234.02 M |
| 11/08/2024 | $23.07 | $23.16 (0.39%) | $23.31 | $22.92 | 21,800 | $227.63 M |
| 11/07/2024 | $23.33 | $22.83 (-2.14%) | $23.70 | $22.83 | 28,531 | $224.39 M |
| 11/06/2024 | $22.05 | $23.80 (7.94%) | $24.00 | $21.28 | 150,242 | $233.92 M |
| 11/05/2024 | $20.99 | $21.06 (0.33%) | $21.12 | $20.69 | 27,400 | $206.99 M |
| 11/04/2024 | $20.83 | $20.81 (-0.1%) | $20.88 | $20.63 | 29,700 | $204.54 M |
| 11/01/2024 | $20.90 | $20.81 (-0.43%) | $20.99 | $20.66 | 29,603 | $204.54 M |
| 10/31/2024 | $21.37 | $20.87 (-2.34%) | $21.46 | $20.75 | 59,341 | $205.13 M |
| 10/30/2024 | $21.09 | $21.22 (0.62%) | $21.58 | $21.09 | 33,600 | $208.57 M |
| 10/29/2024 | $21.17 | $21.02 (-0.71%) | $21.29 | $20.84 | 52,100 | $206.60 M |
| 10/28/2024 | $20.84 | $21.23 (1.87%) | $21.35 | $20.75 | 27,300 | $208.66 M |
| 10/25/2024 | $20.62 | $20.50 (-0.58%) | $20.68 | $20.48 | 21,800 | $201.49 M |
| 10/24/2024 | $21.01 | $20.64 (-1.76%) | $21.01 | $20.50 | 14,300 | $202.87 M |
| 10/23/2024 | $20.30 | $20.81 (2.51%) | $20.85 | $20.22 | 40,742 | $204.54 M |
| 10/22/2024 | $20.00 | $20.17 (0.85%) | $20.35 | $19.98 | 15,314 | $198.25 M |
| 10/21/2024 | $21.00 | $19.89 (-5.29%) | $21.03 | $19.83 | 48,000 | $195.49 M |
| 10/18/2024 | $20.75 | $20.42 (-1.59%) | $20.94 | $20.19 | 22,800 | $200.70 M |
| 10/17/2024 | $20.79 | $20.67 (-0.58%) | $20.79 | $20.22 | 38,800 | $203.14 M |
| 10/16/2024 | $20.70 | $20.50 (-0.97%) | $20.95 | $20.44 | 32,215 | $201.47 M |
| 10/15/2024 | $19.89 | $20.43 (2.71%) | $20.63 | $19.74 | 43,800 | $200.78 M |
| 10/14/2024 | $19.75 | $19.84 (0.46%) | $19.99 | $19.75 | 25,700 | $194.99 M |
| 10/11/2024 | $19.00 | $19.71 (3.74%) | $19.71 | $19.00 | 24,000 | $193.71 M |
| 10/10/2024 | $19.00 | $19.06 (0.32%) | $19.11 | $18.86 | 20,900 | $187.32 M |
| 10/09/2024 | $18.77 | $19.02 (1.33%) | $19.26 | $18.77 | 27,849 | $186.93 M |
| 10/08/2024 | $19.18 | $18.94 (-1.25%) | $19.38 | $18.91 | 25,216 | $186.14 M |
| 10/07/2024 | $18.88 | $18.94 (0.32%) | $19.07 | $18.77 | 12,009 | $186.14 M |
| 10/04/2024 | $18.62 | $18.91 (1.56%) | $19.00 | $18.62 | 27,300 | $185.85 M |
| 10/03/2024 | $18.63 | $18.39 (-1.29%) | $18.80 | $18.17 | 54,310 | $180.74 M |
| 10/02/2024 | $18.89 | $18.72 (-0.9%) | $19.03 | $18.71 | 25,400 | $183.98 M |
| 10/01/2024 | $19.41 | $18.80 (-3.14%) | $19.41 | $18.63 | 59,200 | $184.76 M |
| 09/30/2024 | $19.25 | $19.40 (0.78%) | $19.58 | $19.15 | 49,643 | $190.66 M |
| 09/27/2024 | $18.82 | $19.43 (3.24%) | $19.45 | $18.82 | 46,000 | $190.96 M |
| 09/26/2024 | $19.07 | $19.00 (-0.37%) | $19.24 | $18.84 | 33,321 | $186.73 M |
| 09/25/2024 | $19.12 | $18.95 (-0.89%) | $19.25 | $18.71 | 45,900 | $186.24 M |
| 09/24/2024 | $19.30 | $19.06 (-1.24%) | $19.31 | $19.06 | 25,400 | $187.32 M |
| 09/23/2024 | $19.58 | $19.31 (-1.38%) | $19.65 | $19.00 | 39,528 | $189.78 M |
| 09/20/2024 | $18.92 | $19.60 (3.59%) | $19.96 | $18.76 | 166,000 | $192.63 M |
| 09/19/2024 | $19.01 | $19.10 (0.47%) | $19.15 | $18.82 | 17,938 | $187.71 M |
| 09/18/2024 | $18.58 | $18.70 (0.65%) | $19.02 | $18.30 | 33,433 | $183.78 M |
| 09/17/2024 | $18.70 | $18.62 (-0.43%) | $19.00 | $18.61 | 25,000 | $183.00 M |
| 09/16/2024 | $18.43 | $18.57 (0.76%) | $18.59 | $18.18 | 13,300 | $182.50 M |
| 09/13/2024 | $17.88 | $18.34 (2.57%) | $18.34 | $17.88 | 20,300 | $180.24 M |
| 09/12/2024 | $17.77 | $17.65 (-0.68%) | $17.79 | $17.57 | 13,900 | $173.46 M |
| 09/11/2024 | $17.94 | $17.63 (-1.73%) | $17.94 | $17.39 | 36,400 | $173.27 M |
| 09/10/2024 | $17.86 | $18.08 (1.23%) | $18.09 | $17.66 | 31,000 | $177.69 M |
| 09/09/2024 | $17.86 | $17.81 (-0.28%) | $17.98 | $17.72 | 22,612 | $175.03 M |
| 09/06/2024 | $18.17 | $17.83 (-1.87%) | $18.17 | $17.80 | 28,000 | $175.23 M |
| 09/05/2024 | $18.45 | $18.17 (-1.52%) | $18.45 | $17.85 | 25,107 | $178.57 M |
| 09/04/2024 | $18.45 | $18.44 (-0.05%) | $18.67 | $18.39 | 20,117 | $181.23 M |
| 09/03/2024 | $18.51 | $18.69 (0.97%) | $18.69 | $18.37 | 44,100 | $183.68 M |
| 08/30/2024 | $18.66 | $18.62 (-0.21%) | $18.66 | $18.43 | 16,500 | $183.00 M |
| 08/29/2024 | $18.59 | $18.58 (-0.05%) | $18.66 | $18.39 | 53,600 | $182.60 M |
| 08/28/2024 | $18.85 | $18.54 (-1.64%) | $18.90 | $18.34 | 27,000 | $182.21 M |
| 08/27/2024 | $18.71 | $18.44 (-1.44%) | $18.71 | $18.19 | 43,102 | $181.23 M |
| 08/26/2024 | $18.40 | $18.85 (2.45%) | $18.85 | $18.26 | 84,800 | $185.26 M |