-
5 DAY PERFORMANCE
-2.58% -
1 MONTH PERFORMANCE
+4.02% -
3 MONTH PERFORMANCE
+26.17% -
6 MONTH PERFORMANCE
+18.64% -
YEAR-TO-DATE PERFORMANCE
+26.76% -
1 YEAR PERFORMANCE
+69.81%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.62 | $18.91 (1.56%) | $19.00 | $18.62 | 27,300 | $186.14 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 |
| 08/23/2024 | $17.40 | $18.32 (5.29%) | $18.36 | $17.40 | 85,927 | $180.05 M |
| 08/22/2024 | $17.20 | $17.41 (1.22%) | $17.43 | $17.16 | 59,216 | $171.10 M |
| 08/21/2024 | $17.19 | $17.29 (0.58%) | $17.29 | $17.10 | 32,307 | $169.92 M |
| 08/20/2024 | $17.15 | $17.19 (0.23%) | $17.19 | $16.94 | 40,700 | $168.94 M |
| 08/19/2024 | $16.93 | $17.15 (1.3%) | $17.18 | $16.92 | 49,416 | $168.55 M |
| 08/16/2024 | $16.67 | $16.96 (1.74%) | $17.26 | $16.67 | 58,727 | $166.68 M |
| 08/15/2024 | $16.55 | $16.69 (0.85%) | $16.87 | $16.50 | 80,500 | $164.03 M |
| 08/14/2024 | $16.27 | $16.28 (0.06%) | $16.45 | $16.22 | 51,100 | $160.00 M |
| 08/13/2024 | $16.35 | $16.30 (-0.31%) | $16.50 | $16.20 | 57,800 | $160.19 M |
| 08/12/2024 | $16.25 | $16.21 (-0.25%) | $16.39 | $15.99 | 46,400 | $159.31 M |
| 08/09/2024 | $16.34 | $16.22 (-0.73%) | $16.45 | $16.17 | 37,020 | $159.41 M |
| 08/08/2024 | $16.26 | $16.29 (0.18%) | $16.58 | $16.12 | 52,500 | $160.10 M |
| 08/07/2024 | $16.49 | $16.15 (-2.06%) | $16.58 | $16.06 | 46,313 | $158.72 M |
| 08/06/2024 | $16.17 | $16.38 (1.3%) | $16.43 | $15.98 | 69,707 | $160.98 M |
| 08/05/2024 | $16.50 | $16.15 (-2.12%) | $16.56 | $15.92 | 52,700 | $158.72 M |
| 08/02/2024 | $17.01 | $16.92 (-0.53%) | $17.40 | $16.74 | 42,800 | $166.29 M |
| 08/01/2024 | $18.40 | $17.52 (-4.78%) | $18.40 | $17.47 | 70,228 | $172.18 M |
| 07/31/2024 | $18.88 | $18.50 (-2.01%) | $18.92 | $18.40 | 98,634 | $181.82 M |
| 07/30/2024 | $18.68 | $18.81 (0.7%) | $18.98 | $18.59 | 55,400 | $184.86 M |
| 07/29/2024 | $18.73 | $18.58 (-0.8%) | $18.83 | $18.48 | 52,700 | $182.60 M |
| 07/26/2024 | $18.69 | $18.78 (0.48%) | $18.99 | $18.61 | 55,000 | $184.57 M |
| 07/25/2024 | $18.23 | $18.71 (2.63%) | $18.85 | $18.23 | 73,449 | $183.88 M |
| 07/24/2024 | $18.01 | $18.27 (1.44%) | $18.50 | $17.92 | 146,242 | $179.56 M |
| 07/23/2024 | $17.80 | $18.04 (1.35%) | $18.09 | $17.65 | 198,400 | $177.30 M |
| 07/22/2024 | $17.71 | $17.61 (-0.56%) | $17.90 | $17.25 | 115,244 | $173.07 M |
| 07/19/2024 | $17.61 | $17.48 (-0.74%) | $17.98 | $17.33 | 60,435 | $170.77 M |
| 07/18/2024 | $17.87 | $17.50 (-2.07%) | $18.30 | $17.49 | 91,026 | $170.97 M |
| 07/17/2024 | $17.68 | $17.84 (0.9%) | $18.17 | $17.66 | 81,005 | $174.29 M |
| 07/16/2024 | $17.20 | $17.71 (2.97%) | $17.87 | $17.20 | 115,900 | $173.02 M |
| 07/15/2024 | $16.64 | $16.95 (1.86%) | $17.15 | $16.64 | 82,100 | $165.60 M |
| 07/12/2024 | $16.64 | $16.47 (-1.02%) | $16.86 | $16.47 | 55,114 | $160.91 M |
| 07/11/2024 | $15.86 | $16.54 (4.29%) | $16.61 | $15.85 | 91,501 | $161.59 M |
| 07/10/2024 | $15.43 | $15.66 (1.49%) | $15.70 | $15.40 | 57,100 | $152.99 M |
| 07/09/2024 | $15.41 | $15.46 (0.32%) | $15.57 | $15.36 | 46,400 | $151.04 M |
| 07/08/2024 | $15.07 | $15.43 (2.39%) | $15.49 | $15.00 | 40,143 | $150.75 M |
| 07/05/2024 | $15.16 | $14.98 (-1.19%) | $15.29 | $14.91 | 87,200 | $146.35 M |