5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
+21.66%
6 MONTH PERFORMANCE
+21.34%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
+44.00%
Investar Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $27.25 | $26.90 (-1.28%) | $27.37 | $26.83 | 46.10 K | $264.44 M |
| 01/08/2026 | $26.67 | $27.18 (1.91%) | $27.59 | $26.67 | 41.90 K | $267.19 M |
| 01/07/2026 | $26.89 | $26.70 (-0.71%) | $26.93 | $26.50 | 42.12 K | $262.47 M |
| 01/06/2026 | $26.66 | $26.85 (0.71%) | $26.97 | $26.53 | 84.03 K | $263.95 M |
| 01/05/2026 | $26.21 | $26.79 (2.21%) | $27.25 | $26.20 | 40.19 K | $263.36 M |
| 01/02/2026 | $26.84 | $26.21 (-2.35%) | $26.85 | $26.16 | 67.51 K | $257.65 M |
| 12/31/2025 | $26.87 | $26.72 (-0.56%) | $26.90 | $26.61 | 58.21 K | $262.67 M |
| 12/30/2025 | $27.10 | $26.90 (-0.74%) | $27.10 | $26.85 | 47.60 K | $264.44 M |
| 12/29/2025 | $27.18 | $27.00 (-0.66%) | $27.44 | $26.89 | 48.71 K | $265.42 M |
| 12/26/2025 | $27.64 | $27.27 (-1.34%) | $27.64 | $27.16 | 33.72 K | $268.07 M |
| 12/24/2025 | $27.29 | $27.30 (0.04%) | $27.55 | $27.25 | 19.00 K | $268.37 M |
| 12/23/2025 | $27.36 | $27.25 (-0.4%) | $27.65 | $27.25 | 31.80 K | $267.88 M |
| 12/22/2025 | $27.41 | $27.36 (-0.18%) | $27.69 | $27.04 | 70.40 K | $268.96 M |
| 12/19/2025 | $27.67 | $27.41 (-0.94%) | $27.85 | $27.29 | 51.80 K | $269.45 M |
| 12/18/2025 | $27.82 | $27.68 (-0.5%) | $27.90 | $27.61 | 53.50 K | $272.11 M |
| 12/17/2025 | $27.54 | $27.51 (-0.11%) | $27.95 | $27.29 | 63.80 K | $270.43 M |
| 12/16/2025 | $27.22 | $27.61 (1.43%) | $27.66 | $27.05 | 41.94 K | $271.42 M |
| 12/15/2025 | $27.16 | $27.22 (0.22%) | $27.35 | $27.10 | 35.14 K | $267.58 M |
| 12/12/2025 | $27.26 | $27.18 (-0.29%) | $27.42 | $27.04 | 28.01 K | $267.19 M |
| 12/11/2025 | $26.84 | $27.14 (1.12%) | $27.22 | $26.70 | 80.20 K | $266.80 M |
| 12/10/2025 | $26.25 | $26.84 (2.25%) | $27.10 | $26.25 | 91.41 K | $263.85 M |
| 12/09/2025 | $26.14 | $26.38 (0.92%) | $26.70 | $26.04 | 34.92 K | $259.33 M |
| 12/08/2025 | $26.28 | $26.17 (-0.42%) | $26.62 | $26.16 | 22.20 K | $257.26 M |
| 12/05/2025 | $26.00 | $26.03 (0.12%) | $26.22 | $25.64 | 30.50 K | $255.88 M |
| 12/04/2025 | $25.40 | $26.13 (2.87%) | $26.33 | $25.21 | 88.10 K | $256.87 M |
| 12/03/2025 | $24.86 | $25.33 (1.89%) | $25.34 | $24.80 | 41.40 K | $249.00 M |
| 12/02/2025 | $24.96 | $24.84 (-0.48%) | $25.03 | $24.71 | 31.94 K | $244.19 M |
| 12/01/2025 | $24.70 | $24.80 (0.4%) | $24.92 | $24.70 | 20.40 K | $243.79 M |
| 11/28/2025 | $24.98 | $24.80 (-0.72%) | $24.98 | $24.62 | 12.40 K | $243.79 M |
| 11/26/2025 | $24.83 | $24.81 (-0.08%) | $24.90 | $24.75 | 21.10 K | $243.89 M |
| 11/25/2025 | $24.30 | $24.83 (2.18%) | $24.91 | $24.20 | 21.20 K | $244.09 M |
| 11/24/2025 | $23.73 | $24.16 (1.81%) | $24.44 | $23.73 | 19.70 K | $237.50 M |
| 11/21/2025 | $23.52 | $24.32 (3.4%) | $24.50 | $23.52 | 35.80 K | $239.08 M |
| 11/20/2025 | $23.66 | $23.51 (-0.63%) | $24.00 | $23.51 | 27.61 K | $231.11 M |
| 11/19/2025 | $22.95 | $23.46 (2.22%) | $23.57 | $22.95 | 21.50 K | $230.62 M |
| 11/18/2025 | $23.22 | $23.33 (0.47%) | $23.56 | $23.22 | 15.70 K | $229.34 M |
| 11/17/2025 | $24.07 | $23.32 (-3.12%) | $24.15 | $23.22 | 22.50 K | $229.24 M |
| 11/14/2025 | $23.70 | $23.98 (1.18%) | $23.99 | $23.50 | 23.10 K | $235.73 M |
| 11/13/2025 | $24.13 | $23.88 (-1.04%) | $24.21 | $23.70 | 26.52 K | $234.75 M |
| 11/12/2025 | $23.90 | $23.84 (-0.25%) | $24.25 | $23.62 | 17.20 K | $234.36 M |
| 11/11/2025 | $23.71 | $23.94 (0.97%) | $24.08 | $23.71 | 25.71 K | $235.34 M |
| 11/10/2025 | $23.75 | $23.78 (0.13%) | $23.93 | $23.64 | 29.42 K | $233.77 M |
| 11/07/2025 | $23.57 | $23.77 (0.85%) | $23.93 | $23.45 | 19.00 K | $233.67 M |
| 11/06/2025 | $23.80 | $23.57 (-0.97%) | $24.04 | $23.43 | 20.90 K | $231.70 M |
| 11/05/2025 | $23.39 | $23.88 (2.09%) | $23.99 | $23.30 | 18.10 K | $234.75 M |
| 11/04/2025 | $23.50 | $23.35 (-0.64%) | $23.71 | $23.34 | 36.10 K | $229.54 M |
| 11/03/2025 | $23.59 | $23.55 (-0.17%) | $23.91 | $23.15 | 57.65 K | $231.51 M |
| 10/31/2025 | $23.84 | $23.76 (-0.34%) | $24.15 | $23.71 | 61.37 K | $233.57 M |
| 10/30/2025 | $24.00 | $24.13 (0.54%) | $24.48 | $24.00 | 50.01 K | $237.21 M |
| 10/29/2025 | $24.50 | $24.01 (-2%) | $24.88 | $23.81 | 39.00 K | $236.03 M |
| 10/28/2025 | $24.71 | $24.50 (-0.85%) | $25.00 | $24.22 | 47.30 K | $240.84 M |
| 10/27/2025 | $25.00 | $24.60 (-1.6%) | $25.71 | $24.45 | 120.72 K | $241.83 M |
| 10/24/2025 | $23.61 | $24.74 (4.79%) | $24.90 | $23.61 | 90.50 K | $243.20 M |
| 10/23/2025 | $23.59 | $23.35 (-1.02%) | $23.60 | $23.16 | 31.96 K | $229.54 M |
| 10/22/2025 | $23.10 | $23.44 (1.47%) | $23.55 | $23.10 | 38.53 K | $230.42 M |
| 10/21/2025 | $22.69 | $23.14 (1.98%) | $23.32 | $22.69 | 39.80 K | $227.48 M |
| 10/20/2025 | $21.97 | $22.61 (2.91%) | $22.68 | $21.80 | 45.19 K | $222.27 M |
| 10/17/2025 | $21.67 | $21.52 (-0.69%) | $21.70 | $21.43 | 37.54 K | $211.85 M |
| 10/16/2025 | $22.66 | $21.54 (-4.94%) | $22.66 | $21.44 | 38.80 K | $212.05 M |
| 10/15/2025 | $23.09 | $22.73 (-1.56%) | $23.09 | $22.57 | 26.52 K | $223.76 M |
| 10/14/2025 | $22.15 | $22.91 (3.43%) | $23.31 | $22.07 | 19.70 K | $225.53 M |
| 10/13/2025 | $22.30 | $22.24 (-0.27%) | $22.34 | $21.81 | 33.70 K | $218.94 M |
| 10/10/2025 | $22.91 | $22.11 (-3.49%) | $22.99 | $22.04 | 52.30 K | $217.66 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.
