First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
22.60
+0.79 (3.62%)
Oct 3, 2025, 2:44 PM EDT - Market open
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22.03 | 22.03 | 21.28 | 21.81 | 21.81 | -0.91% | 41,397 |
| Oct 1, 2025 | 22.28 | 22.30 | 21.95 | 22.01 | 22.01 | -1.87% | 35,057 |
| Sep 30, 2025 | 23.12 | 23.55 | 22.37 | 22.43 | 22.43 | -3.57% | 36,811 |
| Sep 29, 2025 | 23.77 | 23.89 | 23.13 | 23.26 | 23.20 | -1.65% | 25,891 |
| Sep 26, 2025 | 24.01 | 24.03 | 23.51 | 23.65 | 23.59 | -0.84% | 33,520 |
| Sep 25, 2025 | 24.25 | 24.40 | 23.78 | 23.85 | 23.79 | -1.69% | 26,934 |
| Sep 24, 2025 | 24.18 | 24.26 | 23.78 | 24.26 | 24.20 | 1.29% | 31,291 |
| Sep 23, 2025 | 24.03 | 24.45 | 23.90 | 23.95 | 23.89 | -0.04% | 46,571 |
| Sep 22, 2025 | 24.34 | 24.62 | 23.89 | 23.96 | 23.90 | -0.75% | 53,507 |
| Sep 19, 2025 | 25.25 | 25.25 | 24.02 | 24.14 | 24.08 | -4.40% | 67,254 |
| Sep 18, 2025 | 24.30 | 25.27 | 24.30 | 25.25 | 25.18 | 4.77% | 33,962 |
| Sep 17, 2025 | 24.25 | 25.02 | 24.07 | 24.10 | 24.04 | 1.01% | 34,170 |
| Sep 16, 2025 | 24.10 | 24.47 | 23.52 | 23.86 | 23.80 | -1.24% | 28,438 |
| Sep 15, 2025 | 24.42 | 24.67 | 23.99 | 24.16 | 24.10 | -0.90% | 30,381 |
| Sep 12, 2025 | 23.68 | 24.50 | 23.32 | 24.38 | 24.32 | 1.88% | 44,279 |
| Sep 11, 2025 | 24.20 | 24.45 | 23.84 | 23.93 | 23.87 | -0.29% | 39,928 |
| Sep 10, 2025 | 24.13 | 24.56 | 23.81 | 24.00 | 23.94 | -0.54% | 50,270 |
| Sep 9, 2025 | 24.44 | 24.75 | 23.86 | 24.13 | 24.07 | -2.03% | 30,056 |
| Sep 8, 2025 | 24.48 | 24.75 | 24.05 | 24.63 | 24.56 | 0.82% | 26,139 |
| Sep 5, 2025 | 24.95 | 25.09 | 24.30 | 24.43 | 24.37 | -1.93% | 15,785 |
| Sep 4, 2025 | 24.68 | 24.91 | 23.85 | 24.91 | 24.84 | 1.22% | 14,785 |
| Sep 3, 2025 | 24.47 | 24.85 | 24.41 | 24.61 | 24.54 | -0.61% | 23,598 |
| Sep 2, 2025 | 24.61 | 24.97 | 24.48 | 24.76 | 24.69 | -1.41% | 18,634 |
| Aug 29, 2025 | 25.38 | 25.88 | 25.06 | 25.12 | 25.05 | -0.69% | 20,828 |
| Aug 28, 2025 | 25.22 | 25.46 | 25.00 | 25.29 | 25.22 | -0.16% | 30,243 |
| Aug 27, 2025 | 25.13 | 25.87 | 24.77 | 25.33 | 25.26 | 0.44% | 25,313 |
| Aug 26, 2025 | 24.89 | 25.50 | 24.89 | 25.22 | 25.15 | 0.96% | 29,944 |
| Aug 25, 2025 | 24.96 | 25.34 | 24.93 | 24.98 | 24.91 | -1.30% | 37,318 |
| Aug 22, 2025 | 23.65 | 25.49 | 23.65 | 25.31 | 25.24 | 7.98% | 82,388 |
| Aug 21, 2025 | 23.34 | 23.65 | 23.04 | 23.44 | 23.38 | -0.85% | 14,537 |
| Aug 20, 2025 | 23.36 | 23.76 | 23.19 | 23.64 | 23.58 | 0.87% | 66,153 |
| Aug 19, 2025 | 23.50 | 23.55 | 23.13 | 23.44 | 23.37 | 1.36% | 49,136 |
| Aug 18, 2025 | 22.92 | 23.17 | 22.92 | 23.12 | 23.06 | 1.05% | 23,726 |
| Aug 15, 2025 | 23.50 | 23.55 | 22.76 | 22.88 | 22.82 | -2.18% | 82,952 |
| Aug 14, 2025 | 24.12 | 24.28 | 23.33 | 23.39 | 23.33 | -4.73% | 49,746 |
| Aug 13, 2025 | 23.06 | 24.73 | 22.96 | 24.55 | 24.49 | 7.11% | 54,909 |
| Aug 12, 2025 | 22.24 | 23.11 | 22.24 | 22.92 | 22.86 | 3.48% | 60,164 |
| Aug 11, 2025 | 21.99 | 22.20 | 21.82 | 22.15 | 22.09 | 1.05% | 22,493 |
| Aug 8, 2025 | 22.00 | 22.26 | 21.76 | 21.92 | 21.86 | 0.78% | 15,659 |
| Aug 7, 2025 | 21.99 | 23.03 | 21.58 | 21.75 | 21.69 | -0.46% | 34,741 |
| Aug 6, 2025 | 21.91 | 22.26 | 21.60 | 21.85 | 21.79 | -0.46% | 43,304 |
| Aug 5, 2025 | 21.87 | 22.00 | 21.24 | 21.95 | 21.89 | 0.46% | 45,624 |
| Aug 4, 2025 | 21.53 | 22.03 | 21.29 | 21.85 | 21.79 | 1.82% | 47,124 |
| Aug 1, 2025 | 21.58 | 21.72 | 21.09 | 21.46 | 21.40 | -2.14% | 60,096 |
| Jul 31, 2025 | 22.07 | 22.19 | 21.59 | 21.93 | 21.87 | -1.44% | 45,445 |
| Jul 30, 2025 | 23.11 | 23.51 | 22.06 | 22.25 | 22.19 | -2.92% | 51,527 |
| Jul 29, 2025 | 23.38 | 24.04 | 22.88 | 22.92 | 22.86 | -1.16% | 65,864 |
| Jul 28, 2025 | 23.20 | 23.44 | 22.84 | 23.19 | 23.13 | -0.22% | 99,536 |
| Jul 25, 2025 | 24.15 | 24.35 | 23.00 | 23.24 | 23.18 | -3.77% | 96,524 |
| Jul 24, 2025 | 26.28 | 26.28 | 22.73 | 24.15 | 24.09 | -11.80% | 220,358 |