Skip to main content
logo
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
21.07
+0.07 (0.31%)
Jan 13, 2026, 10:41 AM EST - Market open

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202621.5221.9120.9721.0021.00-2.87%22,435
Jan 9, 202621.7522.0121.3521.6221.620.14%44,728
Jan 8, 202620.5621.7020.2521.5921.594.25%66,674
Jan 7, 202620.7420.9220.1820.7120.71-0.29%48,598
Jan 6, 202620.8121.1820.5020.7720.77-1.61%32,857
Jan 5, 202620.4421.7820.4421.1121.113.33%55,097
Jan 2, 202620.8720.8720.1520.4320.43-2.11%74,444
Dec 31, 202520.2220.9720.1620.8720.872.96%74,146
Dec 30, 202520.4720.5719.9920.2720.21-0.98%120,123
Dec 29, 202520.8120.8120.0620.4720.41-47,354
Dec 26, 202520.6020.6919.9520.4720.41-0.63%72,761
Dec 24, 202520.8820.9320.3820.6020.54-0.87%66,715
Dec 23, 202521.0021.6320.5220.7820.72-1.28%50,578
Dec 22, 202521.6022.1621.0021.0520.99-2.32%59,878
Dec 19, 202522.5222.7321.4421.5521.49-4.77%55,710
Dec 18, 202522.8823.1322.4322.6322.56-0.26%49,301
Dec 17, 202522.2823.0722.0922.6922.621.48%45,045
Dec 16, 202522.0522.7721.8822.3622.291.91%56,900
Dec 15, 202521.7622.0121.6121.9421.881.15%36,646
Dec 12, 202521.7121.9921.2621.6921.63-0.14%51,097
Dec 11, 202521.2522.0721.2021.7221.661.92%46,189
Dec 10, 202520.3121.6120.3021.3121.255.39%105,914
Dec 9, 202519.8720.4819.8720.2220.162.28%36,862
Dec 8, 202519.9020.2519.6919.7719.710.23%54,464
Dec 5, 202520.2020.2819.5619.7319.67-2.06%55,605
Dec 4, 202520.1520.5020.0420.1420.08-0.84%28,916
Dec 3, 202519.6520.4619.5820.3120.253.83%65,556
Dec 2, 202519.7019.8119.0519.5619.50-0.71%125,196
Dec 1, 202518.8320.0018.5619.7019.643.41%88,605
Nov 28, 202518.5119.1718.5119.0518.990.21%36,855
Nov 26, 202518.9719.1918.6819.0118.95-0.31%97,827
Nov 25, 202519.0019.4818.4319.0719.010.18%218,602
Nov 24, 202519.0719.6418.9619.0418.98-1.37%168,936
Nov 21, 202518.7219.3818.3819.3019.243.32%100,758
Nov 20, 202517.7719.2917.7718.6818.626.86%112,914
Nov 19, 202517.5017.9217.3717.4817.43-2.24%95,172
Nov 18, 202517.0517.9617.0517.8817.833.59%66,623
Nov 17, 202517.8518.2617.1917.2617.21-4.38%78,271
Nov 14, 202518.0218.2617.7218.0518.00-1.10%42,653
Nov 13, 202518.1718.4618.0618.2518.200.33%64,923
Nov 12, 202518.3618.5517.9718.1918.14-0.38%61,597
Nov 11, 202518.1018.5917.9518.2618.210.94%85,043
Nov 10, 202518.0018.2917.6618.0918.041.17%70,581
Nov 7, 202518.0618.0617.3017.8817.83-0.17%67,014
Nov 6, 202518.1718.2817.7217.9117.86-1.92%59,502
Nov 5, 202517.8518.4617.7818.2618.212.41%54,922
Nov 4, 202518.0218.2217.6217.8317.78-2.99%60,170
Nov 3, 202517.6518.8417.5018.3818.333.61%95,590
Oct 31, 202517.6817.9917.4017.7417.690.34%70,433
Oct 30, 202517.5018.2417.3417.6817.630.57%124,201