First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
20.57
+0.05 (0.24%)
At close: Apr 2, 2026, 4:00 PM EDT
20.63
+0.06 (0.29%)
After-hours: Apr 2, 2026, 4:10 PM EDT
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.21 | 20.69 | 20.02 | 20.57 | 20.57 | 0.24% | 23,386 |
| Apr 1, 2026 | 20.35 | 20.98 | 20.35 | 20.52 | 20.52 | 0.69% | 27,567 |
| Mar 31, 2026 | 20.29 | 20.66 | 19.96 | 20.38 | 20.38 | 1.09% | 38,412 |
| Mar 30, 2026 | 19.95 | 20.30 | 19.41 | 20.16 | 20.10 | 1.41% | 41,721 |
| Mar 27, 2026 | 19.82 | 19.93 | 19.48 | 19.88 | 19.82 | -0.70% | 46,201 |
| Mar 26, 2026 | 19.90 | 20.30 | 19.82 | 20.02 | 19.96 | -0.94% | 28,937 |
| Mar 25, 2026 | 20.88 | 21.20 | 20.05 | 20.21 | 20.15 | -2.88% | 33,445 |
| Mar 24, 2026 | 20.53 | 21.48 | 20.53 | 20.81 | 20.75 | 0.10% | 51,901 |
| Mar 23, 2026 | 20.09 | 21.00 | 20.04 | 20.79 | 20.73 | 5.75% | 79,334 |
| Mar 20, 2026 | 19.60 | 20.07 | 19.29 | 19.66 | 19.60 | 0.77% | 83,082 |
| Mar 19, 2026 | 19.41 | 19.84 | 19.18 | 19.51 | 19.45 | -1.06% | 81,287 |
| Mar 18, 2026 | 19.34 | 19.81 | 19.23 | 19.72 | 19.66 | 1.60% | 62,737 |
| Mar 17, 2026 | 19.82 | 20.24 | 19.30 | 19.41 | 19.35 | -0.97% | 94,673 |
| Mar 16, 2026 | 19.87 | 20.00 | 19.52 | 19.60 | 19.54 | - | 39,522 |
| Mar 13, 2026 | 19.99 | 20.02 | 19.31 | 19.60 | 19.54 | -1.66% | 45,448 |
| Mar 12, 2026 | 19.42 | 20.00 | 18.95 | 19.93 | 19.87 | 1.37% | 55,302 |
| Mar 11, 2026 | 19.51 | 19.89 | 19.29 | 19.66 | 19.60 | 0.05% | 67,025 |
| Mar 10, 2026 | 19.90 | 20.30 | 19.48 | 19.65 | 19.59 | -2.14% | 75,730 |
| Mar 9, 2026 | 19.89 | 20.34 | 19.50 | 20.08 | 20.02 | -0.50% | 48,374 |
| Mar 6, 2026 | 19.66 | 20.34 | 19.23 | 20.18 | 20.12 | 0.25% | 59,023 |
| Mar 5, 2026 | 20.27 | 20.49 | 19.78 | 20.13 | 20.07 | -1.28% | 41,142 |
| Mar 4, 2026 | 20.58 | 20.78 | 20.29 | 20.39 | 20.33 | -0.15% | 39,169 |
| Mar 3, 2026 | 19.94 | 20.56 | 19.83 | 20.42 | 20.36 | 0.05% | 42,703 |
| Mar 2, 2026 | 20.05 | 20.81 | 19.99 | 20.41 | 20.35 | 0.64% | 36,835 |
| Feb 27, 2026 | 20.06 | 20.44 | 19.68 | 20.28 | 20.22 | -1.07% | 91,051 |
| Feb 26, 2026 | 20.72 | 21.22 | 20.26 | 20.50 | 20.44 | -0.92% | 53,519 |
| Feb 25, 2026 | 20.20 | 20.70 | 19.96 | 20.69 | 20.63 | 3.40% | 27,287 |
| Feb 24, 2026 | 20.12 | 20.19 | 19.70 | 20.01 | 19.95 | 0.60% | 44,605 |
| Feb 23, 2026 | 20.12 | 20.19 | 19.60 | 19.89 | 19.83 | -2.50% | 67,172 |
| Feb 20, 2026 | 20.15 | 20.65 | 20.00 | 20.40 | 20.34 | 0.64% | 47,521 |
| Feb 19, 2026 | 20.54 | 20.54 | 20.12 | 20.27 | 20.21 | -2.45% | 37,054 |
| Feb 18, 2026 | 20.95 | 21.45 | 20.69 | 20.78 | 20.72 | -0.38% | 32,671 |
| Feb 17, 2026 | 21.15 | 21.76 | 20.83 | 20.86 | 20.80 | -1.11% | 33,734 |
| Feb 13, 2026 | 20.83 | 21.31 | 20.37 | 21.10 | 21.03 | 0.88% | 40,809 |
| Feb 12, 2026 | 20.89 | 21.10 | 20.39 | 20.91 | 20.85 | 1.06% | 68,681 |
| Feb 11, 2026 | 21.35 | 21.35 | 20.54 | 20.69 | 20.63 | -2.68% | 39,780 |
| Feb 10, 2026 | 21.64 | 22.09 | 21.06 | 21.26 | 21.20 | -2.30% | 47,183 |
| Feb 9, 2026 | 22.03 | 22.27 | 21.66 | 21.76 | 21.70 | -1.09% | 44,364 |
| Feb 6, 2026 | 21.74 | 22.39 | 21.30 | 22.00 | 21.93 | 3.00% | 62,068 |
| Feb 5, 2026 | 21.63 | 22.20 | 21.21 | 21.36 | 21.30 | -1.88% | 61,929 |
| Feb 4, 2026 | 22.46 | 22.80 | 21.65 | 21.77 | 21.71 | -1.98% | 66,968 |
| Feb 3, 2026 | 22.83 | 23.03 | 21.58 | 22.21 | 22.14 | -3.43% | 97,455 |
| Feb 2, 2026 | 21.83 | 23.39 | 21.12 | 23.00 | 22.93 | 5.55% | 110,718 |
| Jan 30, 2026 | 22.75 | 23.00 | 20.60 | 21.79 | 21.73 | -2.02% | 95,588 |
| Jan 29, 2026 | 21.42 | 22.43 | 21.42 | 22.24 | 22.17 | 4.81% | 64,703 |
| Jan 28, 2026 | 22.29 | 22.44 | 21.20 | 21.22 | 21.16 | -4.84% | 53,604 |
| Jan 27, 2026 | 22.70 | 23.04 | 22.16 | 22.30 | 22.23 | -1.63% | 49,352 |
| Jan 26, 2026 | 22.58 | 23.02 | 21.79 | 22.67 | 22.60 | 0.35% | 60,381 |
| Jan 23, 2026 | 24.11 | 24.36 | 22.14 | 22.59 | 22.52 | -6.48% | 56,306 |
| Jan 22, 2026 | 23.34 | 24.73 | 23.11 | 24.16 | 24.08 | 4.07% | 85,932 |