First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
23.76
-0.84 (-3.41%)
Apr 4, 2025, 4:00 PM EDT - Market closed
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 23.80 | 24.06 | 22.22 | 23.76 | 23.76 | -3.41% | 48,255 |
| Apr 3, 2025 | 25.57 | 26.03 | 24.44 | 24.60 | 24.60 | -9.59% | 46,307 |
| Apr 2, 2025 | 26.48 | 27.24 | 26.48 | 27.21 | 27.21 | 0.89% | 24,390 |
| Apr 1, 2025 | 26.46 | 27.10 | 26.46 | 26.97 | 26.97 | 0.71% | 30,888 |
| Mar 31, 2025 | 25.54 | 27.12 | 25.54 | 26.78 | 26.78 | 3.12% | 191,182 |
| Mar 28, 2025 | 26.73 | 26.95 | 25.85 | 25.97 | 25.91 | -3.02% | 41,085 |
| Mar 27, 2025 | 27.15 | 27.16 | 26.69 | 26.78 | 26.72 | -1.36% | 38,397 |
| Mar 26, 2025 | 28.10 | 28.10 | 26.87 | 27.15 | 27.09 | -0.44% | 32,505 |
| Mar 25, 2025 | 28.23 | 28.27 | 27.22 | 27.27 | 27.21 | -4.42% | 28,798 |
| Mar 24, 2025 | 27.95 | 30.00 | 27.75 | 28.53 | 28.47 | 3.52% | 27,888 |
| Mar 21, 2025 | 27.51 | 27.75 | 27.00 | 27.56 | 27.50 | -0.90% | 42,730 |
| Mar 20, 2025 | 27.47 | 28.40 | 27.47 | 27.81 | 27.75 | -0.68% | 27,007 |
| Mar 19, 2025 | 27.23 | 28.10 | 27.05 | 28.00 | 27.94 | 2.94% | 25,514 |
| Mar 18, 2025 | 27.10 | 27.25 | 26.95 | 27.20 | 27.14 | -0.04% | 15,516 |
| Mar 17, 2025 | 27.16 | 27.47 | 27.08 | 27.21 | 27.15 | 0.20% | 14,853 |
| Mar 14, 2025 | 26.39 | 27.30 | 26.19 | 27.16 | 27.09 | 3.65% | 21,398 |
| Mar 13, 2025 | 26.38 | 26.56 | 26.20 | 26.20 | 26.14 | -1.32% | 13,253 |
| Mar 12, 2025 | 26.50 | 26.68 | 25.89 | 26.55 | 26.49 | 0.91% | 20,111 |
| Mar 11, 2025 | 26.78 | 26.78 | 26.08 | 26.31 | 26.25 | -0.94% | 18,441 |
| Mar 10, 2025 | 27.66 | 27.99 | 26.54 | 26.56 | 26.50 | -6.02% | 18,842 |
| Mar 7, 2025 | 28.58 | 28.58 | 27.68 | 28.26 | 28.20 | -0.95% | 20,650 |
| Mar 6, 2025 | 28.00 | 28.73 | 27.80 | 28.53 | 28.47 | -0.35% | 15,351 |
| Mar 5, 2025 | 29.07 | 29.43 | 28.51 | 28.63 | 28.57 | -1.65% | 24,958 |
| Mar 4, 2025 | 29.38 | 29.77 | 28.88 | 29.11 | 29.05 | -3.00% | 35,499 |
| Mar 3, 2025 | 29.92 | 30.74 | 29.91 | 30.01 | 29.94 | 1.15% | 35,849 |
| Feb 28, 2025 | 29.41 | 30.11 | 29.41 | 29.67 | 29.60 | 0.92% | 49,112 |
| Feb 27, 2025 | 30.11 | 30.49 | 29.29 | 29.40 | 29.33 | -2.87% | 31,274 |
| Feb 26, 2025 | 30.53 | 31.04 | 29.98 | 30.27 | 30.20 | -0.92% | 24,560 |
| Feb 25, 2025 | 30.25 | 30.83 | 29.85 | 30.55 | 30.48 | 1.90% | 25,255 |
| Feb 24, 2025 | 30.82 | 30.87 | 29.98 | 29.98 | 29.91 | -1.35% | 22,661 |
| Feb 21, 2025 | 31.75 | 31.98 | 30.39 | 30.39 | 30.32 | -3.00% | 26,499 |
| Feb 20, 2025 | 31.50 | 31.80 | 30.83 | 31.33 | 31.26 | -0.98% | 45,200 |
| Feb 19, 2025 | 32.14 | 32.56 | 31.36 | 31.64 | 31.57 | -2.92% | 54,765 |
| Feb 18, 2025 | 32.74 | 33.02 | 31.08 | 32.59 | 32.52 | -0.79% | 14,548 |
| Feb 14, 2025 | 33.28 | 33.50 | 32.68 | 32.85 | 32.78 | -1.11% | 12,874 |
| Feb 13, 2025 | 32.48 | 33.72 | 32.39 | 33.22 | 33.15 | 3.46% | 64,882 |
| Feb 12, 2025 | 32.48 | 33.01 | 31.73 | 32.11 | 32.04 | -2.87% | 73,205 |
| Feb 11, 2025 | 32.50 | 33.47 | 32.50 | 33.06 | 32.99 | 0.95% | 24,508 |
| Feb 10, 2025 | 33.26 | 33.26 | 32.50 | 32.75 | 32.68 | -1.09% | 15,739 |
| Feb 7, 2025 | 33.86 | 33.86 | 32.83 | 33.11 | 33.04 | -2.73% | 17,358 |
| Feb 6, 2025 | 33.29 | 34.21 | 33.29 | 34.04 | 33.96 | 1.76% | 20,070 |
| Feb 5, 2025 | 32.90 | 33.45 | 32.50 | 33.45 | 33.38 | 0.75% | 24,445 |
| Feb 4, 2025 | 32.21 | 34.15 | 32.21 | 33.20 | 33.13 | 2.31% | 22,926 |
| Feb 3, 2025 | 31.90 | 32.88 | 31.70 | 32.45 | 32.38 | -0.37% | 35,698 |
| Jan 31, 2025 | 32.73 | 33.38 | 32.21 | 32.57 | 32.50 | -0.88% | 24,151 |
| Jan 30, 2025 | 33.64 | 34.21 | 32.26 | 32.86 | 32.79 | -1.68% | 25,859 |
| Jan 29, 2025 | 33.29 | 33.81 | 32.90 | 33.42 | 33.35 | -0.33% | 26,165 |
| Jan 28, 2025 | 33.51 | 34.30 | 33.14 | 33.53 | 33.46 | -0.71% | 28,875 |
| Jan 27, 2025 | 33.34 | 34.01 | 33.05 | 33.77 | 33.70 | 0.57% | 57,320 |
| Jan 24, 2025 | 33.00 | 33.66 | 31.55 | 33.58 | 33.51 | 0.87% | 51,501 |