First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
20.24
-0.03 (-0.15%)
At close: Feb 20, 2026, 4:00 PM EST
20.40
+0.16 (0.79%)
After-hours: Feb 20, 2026, 4:10 PM EST
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.15 | 20.65 | 20.00 | 20.40 | 20.40 | 0.64% | 47,521 |
| Feb 19, 2026 | 20.54 | 20.54 | 20.12 | 20.27 | 20.27 | -2.45% | 37,054 |
| Feb 18, 2026 | 20.95 | 21.45 | 20.69 | 20.78 | 20.78 | -0.38% | 32,671 |
| Feb 17, 2026 | 21.15 | 21.76 | 20.83 | 20.86 | 20.86 | -1.11% | 33,732 |
| Feb 13, 2026 | 20.83 | 21.31 | 20.37 | 21.10 | 21.10 | 0.88% | 40,809 |
| Feb 12, 2026 | 20.89 | 21.10 | 20.39 | 20.91 | 20.91 | 1.06% | 68,681 |
| Feb 11, 2026 | 21.35 | 21.35 | 20.54 | 20.69 | 20.69 | -2.68% | 39,780 |
| Feb 10, 2026 | 21.64 | 22.09 | 21.06 | 21.26 | 21.26 | -2.30% | 47,183 |
| Feb 9, 2026 | 22.03 | 22.27 | 21.66 | 21.76 | 21.76 | -1.09% | 44,364 |
| Feb 6, 2026 | 21.74 | 22.39 | 21.30 | 22.00 | 22.00 | 3.00% | 62,068 |
| Feb 5, 2026 | 21.63 | 22.20 | 21.21 | 21.36 | 21.36 | -1.88% | 61,929 |
| Feb 4, 2026 | 22.46 | 22.80 | 21.65 | 21.77 | 21.77 | -1.98% | 66,968 |
| Feb 3, 2026 | 22.83 | 23.03 | 21.58 | 22.21 | 22.21 | -3.43% | 97,455 |
| Feb 2, 2026 | 21.83 | 23.39 | 21.12 | 23.00 | 23.00 | 5.55% | 110,718 |
| Jan 30, 2026 | 22.75 | 23.00 | 20.60 | 21.79 | 21.79 | -2.02% | 95,588 |
| Jan 29, 2026 | 21.42 | 22.43 | 21.42 | 22.24 | 22.24 | 4.81% | 64,703 |
| Jan 28, 2026 | 22.29 | 22.44 | 21.20 | 21.22 | 21.22 | -4.84% | 53,604 |
| Jan 27, 2026 | 22.70 | 23.04 | 22.16 | 22.30 | 22.30 | -1.63% | 49,352 |
| Jan 26, 2026 | 22.58 | 23.02 | 21.79 | 22.67 | 22.67 | 0.35% | 60,381 |
| Jan 23, 2026 | 24.11 | 24.36 | 22.14 | 22.59 | 22.59 | -6.48% | 56,306 |
| Jan 22, 2026 | 23.34 | 24.73 | 23.11 | 24.16 | 24.16 | 4.07% | 85,932 |
| Jan 21, 2026 | 21.35 | 23.26 | 21.32 | 23.21 | 23.21 | 8.97% | 49,708 |
| Jan 20, 2026 | 21.37 | 21.69 | 21.19 | 21.30 | 21.30 | -1.89% | 32,795 |
| Jan 16, 2026 | 22.12 | 22.39 | 21.65 | 21.71 | 21.71 | -2.47% | 29,148 |
| Jan 15, 2026 | 21.19 | 22.37 | 21.06 | 22.26 | 22.26 | 4.21% | 61,853 |
| Jan 14, 2026 | 21.08 | 21.40 | 20.75 | 21.36 | 21.36 | 1.71% | 49,427 |
| Jan 13, 2026 | 21.00 | 21.24 | 20.91 | 21.00 | 21.00 | - | 20,139 |
| Jan 12, 2026 | 21.52 | 21.91 | 20.97 | 21.00 | 21.00 | -2.87% | 22,435 |
| Jan 9, 2026 | 21.75 | 22.01 | 21.35 | 21.62 | 21.62 | 0.14% | 49,349 |
| Jan 8, 2026 | 20.56 | 21.70 | 20.25 | 21.59 | 21.59 | 4.25% | 66,674 |
| Jan 7, 2026 | 20.74 | 20.92 | 20.18 | 20.71 | 20.71 | -0.29% | 48,598 |
| Jan 6, 2026 | 20.81 | 21.18 | 20.50 | 20.77 | 20.77 | -1.61% | 32,857 |
| Jan 5, 2026 | 20.44 | 21.78 | 20.44 | 21.11 | 21.11 | 3.33% | 55,097 |
| Jan 2, 2026 | 20.87 | 20.87 | 20.15 | 20.43 | 20.43 | -2.11% | 74,644 |
| Dec 31, 2025 | 20.22 | 20.97 | 20.16 | 20.87 | 20.87 | 2.96% | 74,146 |
| Dec 30, 2025 | 20.47 | 20.57 | 19.99 | 20.27 | 20.21 | -0.98% | 120,123 |
| Dec 29, 2025 | 20.81 | 20.81 | 20.06 | 20.47 | 20.41 | - | 47,354 |
| Dec 26, 2025 | 20.60 | 20.69 | 19.95 | 20.47 | 20.41 | -0.63% | 72,761 |
| Dec 24, 2025 | 20.88 | 20.93 | 20.38 | 20.60 | 20.54 | -0.87% | 66,715 |
| Dec 23, 2025 | 21.00 | 21.63 | 20.52 | 20.78 | 20.72 | -1.28% | 50,578 |
| Dec 22, 2025 | 21.60 | 22.16 | 21.00 | 21.05 | 20.99 | -2.32% | 59,878 |
| Dec 19, 2025 | 22.52 | 22.73 | 21.44 | 21.55 | 21.49 | -4.77% | 55,710 |
| Dec 18, 2025 | 22.88 | 23.13 | 22.43 | 22.63 | 22.56 | -0.26% | 49,301 |
| Dec 17, 2025 | 22.28 | 23.07 | 22.09 | 22.69 | 22.62 | 1.48% | 45,045 |
| Dec 16, 2025 | 22.05 | 22.77 | 21.88 | 22.36 | 22.29 | 1.91% | 56,900 |
| Dec 15, 2025 | 21.76 | 22.01 | 21.61 | 21.94 | 21.88 | 1.15% | 36,646 |
| Dec 12, 2025 | 21.71 | 21.99 | 21.26 | 21.69 | 21.63 | -0.14% | 51,097 |
| Dec 11, 2025 | 21.25 | 22.07 | 21.20 | 21.72 | 21.66 | 1.92% | 46,189 |
| Dec 10, 2025 | 20.31 | 21.61 | 20.30 | 21.31 | 21.25 | 5.39% | 105,914 |
| Dec 9, 2025 | 19.87 | 20.48 | 19.87 | 20.22 | 20.16 | 2.28% | 36,862 |