Skip to main content
logo
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
20.29
+0.73 (3.73%)
At close: Dec 3, 2025, 4:00 PM EST
20.31
+0.02 (0.10%)
After-hours: Dec 3, 2025, 4:17 PM EST

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202519.6520.4619.5820.3120.313.83%65,556
Dec 2, 202519.7019.8119.0519.5619.56-0.71%125,196
Dec 1, 202518.8320.0018.5619.7019.703.41%88,605
Nov 28, 202518.5119.1718.5119.0519.050.21%36,853
Nov 26, 202518.9719.1918.6819.0119.01-0.31%97,827
Nov 25, 202519.0019.4818.4319.0719.070.18%214,592
Nov 24, 202519.0719.6418.9619.0419.04-1.37%168,936
Nov 21, 202518.7219.3818.3819.3019.303.32%100,758
Nov 20, 202517.7719.2917.7718.6818.686.86%112,914
Nov 19, 202517.5017.9217.3717.4817.48-2.24%95,172
Nov 18, 202517.0517.9617.0517.8817.883.59%66,623
Nov 17, 202517.8518.2617.1917.2617.26-4.38%78,271
Nov 14, 202518.0218.2617.7218.0518.05-1.10%42,653
Nov 13, 202518.1718.4618.0618.2518.250.33%64,923
Nov 12, 202518.3618.5517.9718.1918.19-0.38%61,597
Nov 11, 202518.1018.5917.9518.2618.260.94%85,043
Nov 10, 202518.0018.2917.6618.0918.091.17%70,581
Nov 7, 202518.0618.0617.3017.8817.88-0.17%67,014
Nov 6, 202518.1718.2817.7217.9117.91-1.92%59,502
Nov 5, 202517.8518.4617.7818.2618.262.41%54,922
Nov 4, 202518.0218.2217.6217.8317.83-2.99%60,170
Nov 3, 202517.6518.8417.5018.3818.383.61%95,590
Oct 31, 202517.6817.9917.4017.7417.740.34%70,433
Oct 30, 202517.5018.2417.3417.6817.680.57%124,201
Oct 29, 202518.7619.0117.3717.5817.58-6.64%129,475
Oct 28, 202519.0719.4518.8118.8318.83-2.13%85,348
Oct 27, 202519.8719.9519.1219.2419.24-3.10%111,456
Oct 24, 202520.0020.9419.8119.8619.860.33%90,485
Oct 23, 202521.0021.0018.4819.7919.79-9.68%284,456
Oct 22, 202521.7622.2521.5121.9121.911.15%65,408
Oct 21, 202521.3821.7521.2421.6621.661.31%47,158
Oct 20, 202520.9621.4020.7921.3821.382.59%78,397
Oct 17, 202521.0821.5020.6320.8420.84-0.14%81,531
Oct 16, 202522.0222.5020.5820.8720.87-5.86%60,132
Oct 15, 202522.8923.0121.9222.1722.17-2.08%31,222
Oct 14, 202521.2022.7521.2022.6422.645.79%53,159
Oct 13, 202521.2921.5320.8221.4021.401.52%42,804
Oct 10, 202521.9022.0120.9521.0821.08-4.23%39,734
Oct 9, 202522.0022.4921.7722.0122.01-0.54%29,023
Oct 8, 202522.2422.3522.0422.1322.130.14%25,694
Oct 7, 202522.5222.7122.0222.1022.10-0.94%27,171
Oct 6, 202522.5122.7622.2322.3122.31-0.40%38,491
Oct 3, 202522.2522.6021.9522.4022.402.71%28,957
Oct 2, 202522.0322.0321.2821.8121.81-0.91%41,403
Oct 1, 202522.2822.3021.9522.0122.01-1.87%35,057
Sep 30, 202523.1223.5522.3722.4322.43-3.57%36,811
Sep 29, 202523.7723.8923.1323.2623.20-1.65%25,891
Sep 26, 202524.0124.0323.5123.6523.59-0.84%33,520
Sep 25, 202524.2524.4023.7823.8523.79-1.69%26,934
Sep 24, 202524.1824.2623.7824.2624.201.29%31,291