5 DAY PERFORMANCE
-0.27%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-21.45%
YEAR-TO-DATE PERFORMANCE
-14.80%
1 YEAR PERFORMANCE
+18.04%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $18.87 | $18.66 (-1.11%) | $18.87 | $18.56 | 29.96 K | $183.48 M |
| 05/30/2025 | $18.81 | $19.01 (1.06%) | $19.11 | $18.58 | 42.92 K | $186.92 M |
| 05/29/2025 | $18.78 | $18.98 (1.06%) | $19.03 | $18.57 | 12.50 K | $186.62 M |
| 05/28/2025 | $19.13 | $18.76 (-1.93%) | $19.13 | $18.75 | 15.50 K | $184.46 M |
| 05/27/2025 | $19.18 | $19.26 (0.42%) | $19.46 | $18.93 | 11.50 K | $189.38 M |
| 05/23/2025 | $18.52 | $18.72 (1.08%) | $19.08 | $18.45 | 18.30 K | $184.07 M |
| 05/22/2025 | $18.83 | $18.62 (-1.12%) | $19.07 | $18.62 | 24.40 K | $183.08 M |
| 05/21/2025 | $19.23 | $18.87 (-1.87%) | $19.43 | $18.79 | 26.90 K | $185.54 M |
| 05/20/2025 | $19.75 | $19.35 (-2.03%) | $19.75 | $19.30 | 11.73 K | $190.26 M |
| 05/19/2025 | $19.27 | $19.56 (1.5%) | $19.65 | $19.27 | 16.50 K | $192.33 M |
| 05/16/2025 | $19.65 | $19.37 (-1.42%) | $19.97 | $19.36 | 15.84 K | $190.46 M |
| 05/15/2025 | $19.51 | $19.65 (0.72%) | $19.74 | $19.51 | 10.44 K | $193.21 M |
| 05/14/2025 | $19.63 | $19.45 (-0.92%) | $19.75 | $19.45 | 11.00 K | $191.24 M |
| 05/13/2025 | $19.62 | $19.74 (0.61%) | $20.07 | $19.62 | 15.10 K | $194.10 M |
| 05/12/2025 | $19.96 | $19.73 (-1.15%) | $20.38 | $19.65 | 33.10 K | $194.00 M |
| 05/09/2025 | $19.48 | $19.60 (0.62%) | $19.68 | $19.45 | 28.90 K | $192.72 M |
| 05/08/2025 | $19.53 | $19.34 (-0.97%) | $19.67 | $19.19 | 13.30 K | $190.16 M |
| 05/07/2025 | $19.48 | $19.53 (0.26%) | $19.74 | $19.33 | 22.44 K | $192.03 M |
| 05/06/2025 | $19.47 | $19.29 (-0.92%) | $19.57 | $19.15 | 25.73 K | $189.67 M |
| 05/05/2025 | $19.34 | $19.67 (1.71%) | $19.75 | $19.29 | 21.41 K | $193.41 M |
| 05/02/2025 | $19.10 | $19.35 (1.31%) | $19.39 | $19.04 | 9.70 K | $190.26 M |
| 05/01/2025 | $19.07 | $18.92 (-0.79%) | $19.18 | $18.89 | 27.34 K | $186.03 M |
| 04/30/2025 | $19.14 | $19.13 (-0.05%) | $19.48 | $18.77 | 49.80 K | $188.10 M |
| 04/29/2025 | $18.51 | $19.23 (3.89%) | $19.29 | $18.45 | 29.52 K | $189.08 M |
| 04/28/2025 | $18.17 | $18.51 (1.87%) | $18.54 | $18.15 | 25.40 K | $182.00 M |
| 04/25/2025 | $18.24 | $18.24 (0%) | $18.34 | $18.14 | 23.21 K | $179.28 M |
| 04/24/2025 | $18.16 | $18.48 (1.76%) | $18.56 | $18.12 | 30.70 K | $181.64 M |
| 04/23/2025 | $19.00 | $18.47 (-2.79%) | $19.00 | $17.97 | 57.83 K | $181.54 M |
| 04/22/2025 | $18.13 | $18.37 (1.32%) | $19.07 | $18.00 | 85.10 K | $180.55 M |
| 04/21/2025 | $16.36 | $16.98 (3.79%) | $17.14 | $16.30 | 67.83 K | $166.89 M |
| 04/17/2025 | $16.10 | $16.21 (0.68%) | $16.36 | $16.01 | 15.70 K | $159.32 M |
| 04/16/2025 | $16.00 | $16.09 (0.56%) | $16.40 | $15.89 | 15.80 K | $158.15 M |
| 04/15/2025 | $15.98 | $16.13 (0.94%) | $16.17 | $15.86 | 23.70 K | $158.54 M |
| 04/14/2025 | $15.66 | $15.87 (1.34%) | $15.88 | $15.41 | 44.04 K | $155.98 M |
| 04/11/2025 | $15.73 | $15.64 (-0.57%) | $15.78 | $15.39 | 46.04 K | $153.72 M |
| 04/10/2025 | $16.61 | $15.77 (-5.06%) | $17.40 | $15.62 | 45.90 K | $155.00 M |
| 04/09/2025 | $15.56 | $16.94 (8.87%) | $17.19 | $15.51 | 59.10 K | $166.50 M |
| 04/08/2025 | $16.63 | $15.79 (-5.05%) | $16.85 | $15.79 | 44.61 K | $155.20 M |
| 04/07/2025 | $16.27 | $16.38 (0.68%) | $17.23 | $15.87 | 38.03 K | $161.00 M |
| 04/04/2025 | $16.30 | $16.60 (1.84%) | $16.65 | $15.88 | 84.64 K | $163.16 M |
| 04/03/2025 | $17.02 | $16.78 (-1.41%) | $17.30 | $16.37 | 47.90 K | $164.93 M |
| 04/02/2025 | $17.36 | $17.41 (0.29%) | $17.66 | $17.15 | 49.75 K | $171.12 M |
| 04/01/2025 | $17.65 | $17.41 (-1.36%) | $17.66 | $17.21 | 46.50 K | $171.12 M |
| 03/31/2025 | $17.66 | $17.61 (-0.28%) | $17.86 | $17.37 | 30.20 K | $173.08 M |
| 03/28/2025 | $18.13 | $17.85 (-1.54%) | $18.33 | $17.62 | 20.90 K | $175.44 M |
| 03/27/2025 | $17.84 | $18.12 (1.57%) | $18.22 | $17.84 | 21.70 K | $178.10 M |
| 03/26/2025 | $17.87 | $17.81 (-0.34%) | $17.96 | $17.73 | 17.45 K | $175.05 M |
| 03/25/2025 | $17.91 | $17.78 (-0.73%) | $18.05 | $17.78 | 23.30 K | $174.76 M |
| 03/24/2025 | $17.98 | $17.95 (-0.17%) | $18.68 | $17.90 | 81.40 K | $176.43 M |
| 03/21/2025 | $17.27 | $17.73 (2.66%) | $18.46 | $17.10 | 58.12 K | $174.26 M |
| 03/20/2025 | $17.60 | $17.37 (-1.31%) | $17.60 | $17.23 | 12.74 K | $170.73 M |
| 03/19/2025 | $17.16 | $17.44 (1.63%) | $17.57 | $17.07 | 34.20 K | $171.41 M |
| 03/18/2025 | $17.20 | $17.12 (-0.47%) | $17.23 | $17.00 | 53.70 K | $168.27 M |
| 03/17/2025 | $16.91 | $17.11 (1.18%) | $17.23 | $16.90 | 18.40 K | $168.17 M |
| 03/14/2025 | $16.97 | $17.15 (1.06%) | $17.15 | $16.96 | 18.60 K | $168.56 M |
| 03/13/2025 | $17.39 | $16.88 (-2.93%) | $17.39 | $16.75 | 19.84 K | $165.91 M |
| 03/12/2025 | $17.00 | $16.91 (-0.53%) | $17.08 | $16.70 | 25.93 K | $166.20 M |
| 03/11/2025 | $17.02 | $16.89 (-0.76%) | $17.09 | $16.85 | 33.00 K | $166.01 M |
| 03/10/2025 | $17.33 | $17.04 (-1.67%) | $17.61 | $17.04 | 32.40 K | $167.48 M |
| 03/07/2025 | $18.06 | $17.53 (-2.93%) | $18.06 | $17.53 | 30.05 K | $172.30 M |
| 03/06/2025 | $17.57 | $17.98 (2.33%) | $18.04 | $17.57 | 30.43 K | $176.72 M |
| 03/05/2025 | $17.75 | $17.82 (0.39%) | $17.89 | $17.44 | 35.63 K | $175.15 M |
| 03/04/2025 | $18.28 | $17.78 (-2.74%) | $18.32 | $17.78 | 39.00 K | $174.76 M |
| 03/03/2025 | $18.65 | $18.50 (-0.8%) | $18.79 | $18.39 | 21.43 K | $181.83 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.
