First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
24.40
+0.46 (1.94%)
At close: Sep 12, 2025, 4:00 PM EDT
24.38
-0.02 (-0.06%)
After-hours: Sep 12, 2025, 4:57 PM EDT
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.68 | 24.50 | 23.32 | 24.38 | 24.38 | 1.88% | 44,279 |
| Sep 11, 2025 | 24.20 | 24.45 | 23.84 | 23.93 | 23.93 | -0.29% | 39,928 |
| Sep 10, 2025 | 24.13 | 24.56 | 23.81 | 24.00 | 24.00 | -0.54% | 50,270 |
| Sep 9, 2025 | 24.44 | 24.75 | 23.86 | 24.13 | 24.13 | -2.03% | 30,056 |
| Sep 8, 2025 | 24.48 | 24.75 | 24.05 | 24.63 | 24.63 | 0.82% | 26,139 |
| Sep 5, 2025 | 24.95 | 25.09 | 24.30 | 24.43 | 24.43 | -1.93% | 15,785 |
| Sep 4, 2025 | 24.68 | 24.91 | 23.85 | 24.91 | 24.91 | 1.22% | 14,785 |
| Sep 3, 2025 | 24.47 | 24.85 | 24.41 | 24.61 | 24.61 | -0.61% | 23,598 |
| Sep 2, 2025 | 24.61 | 24.97 | 24.48 | 24.76 | 24.76 | -1.41% | 18,634 |
| Aug 29, 2025 | 25.38 | 25.88 | 25.06 | 25.12 | 25.12 | -0.69% | 20,828 |
| Aug 28, 2025 | 25.22 | 25.46 | 25.00 | 25.29 | 25.29 | -0.16% | 30,243 |
| Aug 27, 2025 | 25.13 | 25.87 | 24.77 | 25.33 | 25.33 | 0.44% | 25,313 |
| Aug 26, 2025 | 24.89 | 25.50 | 24.89 | 25.22 | 25.22 | 0.96% | 29,944 |
| Aug 25, 2025 | 24.96 | 25.34 | 24.93 | 24.98 | 24.98 | -1.30% | 37,318 |
| Aug 22, 2025 | 23.65 | 25.49 | 23.65 | 25.31 | 25.31 | 7.98% | 82,388 |
| Aug 21, 2025 | 23.34 | 23.65 | 23.04 | 23.44 | 23.44 | -0.85% | 14,537 |
| Aug 20, 2025 | 23.36 | 23.76 | 23.19 | 23.64 | 23.64 | 0.87% | 66,153 |
| Aug 19, 2025 | 23.50 | 23.55 | 23.13 | 23.44 | 23.44 | 1.36% | 49,136 |
| Aug 18, 2025 | 22.92 | 23.17 | 22.92 | 23.12 | 23.12 | 1.05% | 23,726 |
| Aug 15, 2025 | 23.50 | 23.55 | 22.76 | 22.88 | 22.88 | -2.18% | 82,952 |
| Aug 14, 2025 | 24.12 | 24.28 | 23.33 | 23.39 | 23.39 | -4.73% | 49,746 |
| Aug 13, 2025 | 23.06 | 24.73 | 22.96 | 24.55 | 24.55 | 7.11% | 54,909 |
| Aug 12, 2025 | 22.24 | 23.11 | 22.24 | 22.92 | 22.92 | 3.48% | 60,164 |
| Aug 11, 2025 | 21.99 | 22.20 | 21.82 | 22.15 | 22.15 | 1.05% | 22,493 |
| Aug 8, 2025 | 22.00 | 22.26 | 21.76 | 21.92 | 21.92 | 0.78% | 15,659 |
| Aug 7, 2025 | 21.99 | 23.03 | 21.58 | 21.75 | 21.75 | -0.46% | 34,741 |
| Aug 6, 2025 | 21.91 | 22.26 | 21.60 | 21.85 | 21.85 | -0.46% | 43,304 |
| Aug 5, 2025 | 21.87 | 22.00 | 21.24 | 21.95 | 21.95 | 0.46% | 45,624 |
| Aug 4, 2025 | 21.53 | 22.03 | 21.29 | 21.85 | 21.85 | 1.82% | 47,124 |
| Aug 1, 2025 | 21.58 | 21.72 | 21.09 | 21.46 | 21.46 | -2.14% | 60,096 |
| Jul 31, 2025 | 22.07 | 22.19 | 21.59 | 21.93 | 21.93 | -1.44% | 45,445 |
| Jul 30, 2025 | 23.11 | 23.51 | 22.06 | 22.25 | 22.25 | -2.92% | 51,527 |
| Jul 29, 2025 | 23.38 | 24.04 | 22.88 | 22.92 | 22.92 | -1.16% | 65,864 |
| Jul 28, 2025 | 23.20 | 23.44 | 22.84 | 23.19 | 23.19 | -0.22% | 99,536 |
| Jul 25, 2025 | 24.15 | 24.35 | 23.00 | 23.24 | 23.24 | -3.77% | 96,524 |
| Jul 24, 2025 | 26.28 | 26.28 | 22.73 | 24.15 | 24.15 | -11.80% | 220,358 |
| Jul 23, 2025 | 27.75 | 27.75 | 26.43 | 27.38 | 27.38 | -1.01% | 36,570 |
| Jul 22, 2025 | 27.53 | 27.74 | 27.34 | 27.66 | 27.66 | 1.92% | 29,870 |
| Jul 21, 2025 | 27.57 | 27.93 | 27.04 | 27.14 | 27.14 | -1.31% | 28,469 |
| Jul 18, 2025 | 28.06 | 28.14 | 27.26 | 27.50 | 27.50 | -0.72% | 40,441 |
| Jul 17, 2025 | 27.75 | 28.05 | 26.82 | 27.70 | 27.70 | -0.18% | 79,432 |
| Jul 16, 2025 | 27.30 | 27.87 | 26.93 | 27.75 | 27.75 | 2.70% | 186,225 |
| Jul 15, 2025 | 27.93 | 28.15 | 27.02 | 27.02 | 27.02 | -2.67% | 47,515 |
| Jul 14, 2025 | 27.55 | 28.03 | 27.54 | 27.76 | 27.76 | 0.62% | 75,281 |
| Jul 11, 2025 | 27.71 | 27.92 | 27.38 | 27.59 | 27.59 | -0.58% | 46,582 |
| Jul 10, 2025 | 27.40 | 27.91 | 27.37 | 27.75 | 27.75 | 1.06% | 92,444 |
| Jul 9, 2025 | 27.55 | 27.55 | 27.09 | 27.46 | 27.46 | 0.33% | 27,083 |
| Jul 8, 2025 | 27.53 | 27.75 | 27.37 | 27.37 | 27.37 | 0.15% | 39,385 |
| Jul 7, 2025 | 27.69 | 28.45 | 27.32 | 27.33 | 27.33 | -2.39% | 29,855 |
| Jul 3, 2025 | 28.32 | 28.51 | 27.94 | 28.00 | 28.00 | 0.68% | 23,929 |