5 DAY PERFORMANCE
+4.93%
1 MONTH PERFORMANCE
-14.97%
3 MONTH PERFORMANCE
-4.06%
6 MONTH PERFORMANCE
+15.63%
YEAR-TO-DATE PERFORMANCE
-10.75%
1 YEAR PERFORMANCE
+17.79%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.35 | $19.65 (1.55%) | $19.82 | $19.32 | 25,487 | $193.14 M |
| 01/13/2025 | $18.56 | $19.27 (3.83%) | $19.28 | $18.53 | 29,222 | $189.40 M |
| 01/10/2025 | $19.28 | $18.68 (-3.11%) | $19.28 | $18.50 | 23,300 | $183.60 M |
| 01/08/2025 | $19.82 | $19.65 (-0.86%) | $19.92 | $19.45 | 35,100 | $193.14 M |
| 01/07/2025 | $20.67 | $19.95 (-3.48%) | $20.67 | $19.47 | 49,418 | $196.08 M |
| 01/06/2025 | $21.20 | $20.58 (-2.92%) | $21.28 | $20.57 | 41,900 | $202.28 M |
| 01/03/2025 | $21.20 | $21.23 (0.14%) | $21.41 | $20.76 | 55,200 | $208.66 M |
| 01/02/2025 | $21.99 | $21.24 (-3.41%) | $22.05 | $21.24 | 18,748 | $208.76 M |
| 12/31/2024 | $22.27 | $21.96 (-1.39%) | $22.27 | $21.83 | 29,500 | $215.84 M |
| 12/30/2024 | $21.97 | $22.18 (0.96%) | $22.39 | $21.96 | 15,134 | $218.00 M |
| 12/27/2024 | $22.11 | $21.98 (-0.59%) | $22.11 | $21.66 | 16,400 | $216.04 M |
| 12/26/2024 | $21.96 | $22.26 (1.37%) | $22.27 | $21.96 | 9,238 | $218.79 M |
| 12/24/2024 | $21.80 | $22.24 (2.02%) | $22.62 | $21.80 | 15,900 | $218.59 M |
| 12/23/2024 | $22.17 | $21.81 (-1.62%) | $22.36 | $21.77 | 19,200 | $214.37 M |
| 12/20/2024 | $21.63 | $22.36 (3.37%) | $22.50 | $21.42 | 99,827 | $219.77 M |
| 12/19/2024 | $22.32 | $21.82 (-2.24%) | $22.51 | $21.77 | 30,600 | $214.46 M |
| 12/18/2024 | $23.00 | $21.95 (-4.57%) | $23.22 | $21.88 | 58,527 | $215.74 M |
| 12/17/2024 | $23.24 | $23.01 (-0.99%) | $23.25 | $22.84 | 19,222 | $226.16 M |
| 12/16/2024 | $23.00 | $23.25 (1.09%) | $23.27 | $22.73 | 24,326 | $228.52 M |
| 12/13/2024 | $23.17 | $23.05 (-0.52%) | $23.17 | $22.61 | 23,000 | $226.55 M |
| 12/12/2024 | $23.05 | $23.28 (1%) | $23.29 | $22.79 | 30,835 | $228.81 M |
| 12/11/2024 | $23.56 | $23.18 (-1.61%) | $23.57 | $23.16 | 59,237 | $227.83 M |
| 12/10/2024 | $23.40 | $23.40 (0%) | $23.60 | $23.30 | 22,316 | $229.99 M |
| 12/09/2024 | $23.66 | $23.40 (-1.1%) | $23.66 | $23.36 | 22,017 | $229.99 M |
| 12/06/2024 | $23.84 | $23.63 (-0.88%) | $23.84 | $23.50 | 22,123 | $232.25 M |
| 12/05/2024 | $23.64 | $23.81 (0.72%) | $24.00 | $23.58 | 26,600 | $234.02 M |
| 12/04/2024 | $23.74 | $23.64 (-0.42%) | $23.79 | $23.57 | 22,148 | $232.35 M |
| 12/03/2024 | $23.75 | $23.58 (-0.72%) | $23.75 | $23.42 | 24,100 | $231.76 M |
| 12/02/2024 | $23.59 | $23.82 (0.97%) | $24.05 | $23.59 | 35,108 | $234.12 M |
| 11/29/2024 | $24.25 | $23.82 (-1.77%) | $24.25 | $23.76 | 15,900 | $234.12 M |
| 11/27/2024 | $24.49 | $24.17 (-1.31%) | $24.53 | $24.11 | 17,842 | $237.56 M |
| 11/26/2024 | $24.40 | $24.45 (0.2%) | $24.68 | $23.65 | 37,638 | $240.31 M |
| 11/25/2024 | $24.00 | $24.36 (1.5%) | $24.81 | $24.00 | 61,600 | $239.43 M |
| 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 |