Skip to main content
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
23.59
+1.01 (4.47%)
Jun 6, 2025, 4:00 PM - Market closed

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.0723.6922.8323.5923.594.47%21,034
Jun 5, 202522.9322.9322.4622.5822.58-1.57%45,634
Jun 4, 202523.6323.7522.9422.9422.94-3.33%43,753
Jun 3, 202523.4223.9923.4223.7323.731.00%34,632
Jun 2, 202523.9224.0923.0823.5023.50-3.11%84,427
May 30, 202524.4524.5324.0524.2524.25-1.12%22,225
May 29, 202524.1524.6724.0524.5324.531.81%31,022
May 28, 202524.6424.8324.0824.0924.09-2.03%35,256
May 27, 202524.3524.8823.6224.5924.594.24%90,675
May 23, 202523.2523.7823.1923.5923.59-0.46%47,011
May 22, 202523.7624.1023.5223.7023.70-0.55%36,705
May 21, 202524.3224.7023.6223.8323.83-3.52%37,725
May 20, 202524.7225.0024.5124.7024.70-0.06%64,154
May 19, 202524.2524.8224.2124.7224.720.92%47,559
May 16, 202525.0425.0424.2824.4924.49-2.12%39,416
May 15, 202524.9325.3124.5025.0225.020.24%25,785
May 14, 202524.8325.1524.5224.9624.960.56%43,417
May 13, 202525.0225.1824.5224.8224.820.49%43,267
May 12, 202524.1924.8324.1924.7024.706.33%44,784
May 9, 202523.1523.8522.9023.2323.230.74%70,357
May 8, 202522.1523.2922.0223.0623.065.88%38,497
May 7, 202522.0422.3821.5921.7821.78-0.41%43,251
May 6, 202522.1722.5121.7121.8721.87-3.06%61,606
May 5, 202521.7922.5621.7522.5622.562.36%69,127
May 2, 202521.5122.3921.1822.0422.043.91%234,908
May 1, 202521.2421.4320.6721.2121.21-0.24%83,321
Apr 30, 202520.3221.4120.1121.2621.261.97%133,771
Apr 29, 202520.0721.2920.0020.8520.852.91%111,158
Apr 28, 202520.8621.1320.1020.2620.26-3.34%143,003
Apr 25, 202520.2121.0819.5420.9620.962.95%272,415
Apr 24, 202524.1524.1520.0020.3620.36-20.81%289,265
Apr 23, 202525.6826.8325.5125.7125.712.27%52,262
Apr 22, 202524.0025.3623.9225.1425.146.35%36,720
Apr 21, 202523.4123.6823.2223.6423.64-0.67%33,158
Apr 17, 202523.2124.3023.0123.8023.802.72%52,559
Apr 16, 202523.1723.5822.9323.1723.17-1.11%35,539
Apr 15, 202522.6223.8222.6223.4323.433.58%39,527
Apr 14, 202523.5623.5622.2822.6222.62-1.61%49,214
Apr 11, 202522.0023.1621.7622.9922.993.00%46,959
Apr 10, 202524.7625.3021.8022.3222.32-12.40%90,697
Apr 9, 202523.0425.7722.4525.4825.489.40%99,049
Apr 8, 202524.4624.4622.9923.2923.29-2.47%50,133
Apr 7, 202522.9224.4522.5123.8823.880.51%32,111
Apr 4, 202523.8024.0622.2223.7623.76-3.41%48,255
Apr 3, 202525.5726.0324.4424.6024.60-9.59%46,307
Apr 2, 202526.4827.2426.4827.2127.210.89%24,390
Apr 1, 202526.4627.1026.4626.9726.970.71%30,888
Mar 31, 202525.5427.1225.5426.7826.783.12%191,182
Mar 28, 202526.7326.9525.8525.9725.91-3.02%41,085
Mar 27, 202527.1527.1626.6926.7826.72-1.36%38,397