5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
+20.26%
3 MONTH PERFORMANCE
+35.47%
6 MONTH PERFORMANCE
+9.15%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+25.63%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $22.33 | $21.96 (-1.66%) | $22.33 | $21.67 | 20.03 K | $215.92 M |
| 07/17/2025 | $22.25 | $22.10 (-0.67%) | $22.39 | $21.92 | 31.04 K | $217.30 M |
| 07/16/2025 | $21.97 | $21.79 (-0.82%) | $22.03 | $21.50 | 30.43 K | $214.25 M |
| 07/15/2025 | $22.20 | $21.76 (-1.98%) | $22.20 | $21.69 | 24.50 K | $213.96 M |
| 07/14/2025 | $22.00 | $22.21 (0.95%) | $22.22 | $21.90 | 17.95 K | $218.38 M |
| 07/11/2025 | $21.89 | $21.98 (0.41%) | $22.08 | $21.73 | 23.60 K | $216.12 M |
| 07/10/2025 | $22.20 | $22.17 (-0.14%) | $22.40 | $21.97 | 31.11 K | $217.99 M |
| 07/09/2025 | $22.25 | $22.26 (0.04%) | $22.46 | $21.97 | 32.60 K | $218.87 M |
| 07/08/2025 | $22.38 | $22.17 (-0.94%) | $22.44 | $22.01 | 45.14 K | $217.99 M |
| 07/07/2025 | $22.43 | $22.02 (-1.83%) | $22.61 | $21.88 | 34.00 K | $216.51 M |
| 07/03/2025 | $21.86 | $22.43 (2.61%) | $22.58 | $21.86 | 21.20 K | $220.55 M |
| 07/02/2025 | $20.89 | $21.82 (4.45%) | $21.99 | $20.56 | 110.60 K | $214.55 M |
| 07/01/2025 | $19.50 | $20.44 (4.82%) | $20.52 | $19.17 | 320.36 K | $200.98 M |
| 06/30/2025 | $19.87 | $19.32 (-2.77%) | $19.99 | $19.32 | 15.80 K | $189.97 M |
| 06/27/2025 | $19.19 | $19.79 (3.13%) | $19.85 | $19.00 | 80.20 K | $194.59 M |
| 06/26/2025 | $19.00 | $19.14 (0.74%) | $19.21 | $18.86 | 21.62 K | $188.20 M |
| 06/25/2025 | $19.16 | $19.00 (-0.84%) | $19.19 | $18.58 | 19.10 K | $186.82 M |
| 06/24/2025 | $18.97 | $19.22 (1.32%) | $19.34 | $18.92 | 19.50 K | $188.98 M |
| 06/23/2025 | $18.45 | $18.83 (2.06%) | $19.06 | $18.27 | 26.20 K | $185.15 M |
| 06/20/2025 | $18.43 | $18.31 (-0.65%) | $18.76 | $18.13 | 46.04 K | $180.04 M |
| 06/18/2025 | $17.96 | $18.26 (1.67%) | $18.36 | $17.89 | 17.14 K | $179.54 M |
| 06/17/2025 | $18.28 | $18.00 (-1.53%) | $18.52 | $17.98 | 14.65 K | $176.99 M |
| 06/16/2025 | $18.09 | $18.47 (2.1%) | $18.65 | $18.09 | 17.20 K | $181.61 M |
| 06/13/2025 | $19.01 | $18.40 (-3.21%) | $19.01 | $18.25 | 16.40 K | $180.92 M |
| 06/12/2025 | $19.15 | $19.20 (0.26%) | $19.39 | $18.96 | 18.40 K | $188.79 M |
| 06/11/2025 | $19.51 | $19.33 (-0.92%) | $19.51 | $19.30 | 20.93 K | $190.06 M |
| 06/10/2025 | $19.39 | $19.47 (0.41%) | $19.67 | $19.39 | 18.00 K | $191.44 M |
| 06/09/2025 | $19.40 | $19.24 (-0.82%) | $19.40 | $19.11 | 21.80 K | $189.18 M |
| 06/06/2025 | $18.92 | $19.33 (2.17%) | $19.36 | $18.66 | 15.30 K | $190.06 M |
| 06/05/2025 | $18.83 | $18.65 (-0.96%) | $18.91 | $18.49 | 15.14 K | $183.38 M |
| 06/04/2025 | $18.97 | $18.80 (-0.9%) | $18.97 | $18.56 | 18.70 K | $184.85 M |
| 06/03/2025 | $18.63 | $18.98 (1.88%) | $19.09 | $18.63 | 15.50 K | $186.62 M |
| 06/02/2025 | $18.87 | $18.66 (-1.11%) | $18.87 | $18.56 | 30.00 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 |
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.
