Skip to main content
logo
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
29.20
+0.61 (2.13%)
At close: Aug 21, 2026, 4:00 PM EDT
29.18
-0.02 (-0.07%)
After-hours: Aug 21, 2026, 4:10 PM EDT

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202628.7829.2928.0429.2029.202.13%30,756
Aug 20, 202628.4828.7728.2328.5928.59-0.17%26,159
Aug 19, 202629.4129.4128.6028.6428.64-2.52%46,346
Aug 18, 202629.0429.8228.7029.3829.381.84%32,222
Aug 17, 202629.4829.4828.6728.8528.85-0.72%52,480
Aug 14, 202629.1629.3628.9229.0629.06-0.75%37,418
Aug 13, 202629.4929.6029.0029.2829.280.27%23,374
Aug 12, 202629.2229.7629.1529.2029.20-0.27%30,724
Aug 11, 202629.3429.9829.2829.2829.28-0.14%26,741
Aug 10, 202629.2429.8728.9329.3229.320.38%42,398
Aug 7, 202629.3029.4328.9129.2129.21-0.17%24,156
Aug 6, 202629.5329.6728.9529.2629.26-0.27%25,047
Aug 5, 202629.1229.8728.7729.3429.341.52%39,827
Aug 4, 202629.7329.7328.8328.9028.90-3.47%37,971
Aug 3, 202630.8131.0929.2329.9429.941.63%73,738
Jul 31, 202627.2030.0527.2029.4629.4612.06%273,110
Jul 30, 202626.7226.9426.2926.2926.29-1.61%18,794
Jul 29, 202626.7926.9526.4726.7226.72-1.18%22,296
Jul 28, 202626.4327.2226.3127.0427.042.19%23,601
Jul 27, 202626.6127.1126.4126.4626.460.04%19,923
Jul 24, 202626.2326.5025.2126.4526.451.65%37,382
Jul 23, 202626.1126.2725.5526.0226.02-1.70%28,062
Jul 22, 202627.0327.3126.1326.4726.47-2.11%56,769
Jul 21, 202626.3627.0726.0227.0427.041.96%66,143
Jul 20, 202626.5627.0526.0026.5226.52-0.75%50,627
Jul 17, 202627.0427.5526.3526.7226.72-2.41%43,000
Jul 16, 202626.9527.6426.9527.3827.381.67%30,362
Jul 15, 202626.5627.2526.2626.9326.931.74%49,370
Jul 14, 202626.1727.2826.0026.4726.471.15%24,924
Jul 13, 202626.4126.4726.0526.1726.17-0.91%15,230
Jul 10, 202626.3026.9225.5626.4126.410.59%11,477
Jul 9, 202626.5727.1426.0726.2626.26-0.96%13,300
Jul 8, 202627.4527.4526.2226.5126.51-2.43%19,921
Jul 7, 202628.0828.4627.1227.1727.17-2.69%26,607
Jul 6, 202627.9328.2427.2827.9227.92-0.64%22,617
Jul 2, 202628.7428.8827.4828.1028.10-1.71%85,121
Jul 1, 202627.7628.7227.7628.5928.592.84%27,608
Jun 30, 202627.6827.8927.4927.8027.800.54%24,567
Jun 29, 202627.0627.7426.7127.7127.651.73%31,450
Jun 26, 202627.4928.0826.7827.2427.18-0.62%178,537
Jun 25, 202626.7027.7626.1327.4127.354.18%53,036
Jun 24, 202626.1126.3926.0526.3126.251.10%27,142
Jun 23, 202625.6526.2625.6226.0325.971.94%27,381
Jun 22, 202625.6225.7925.3425.5325.47-0.97%26,239
Jun 18, 202625.5526.0425.1525.7825.722.46%52,826
Jun 17, 202625.9325.9924.9225.1625.11-2.44%22,898
Jun 16, 202626.1726.2025.4525.7925.730.39%39,911
Jun 15, 202626.3426.4725.4625.6925.63-1.83%26,596
Jun 12, 202625.5726.4625.5626.1726.112.35%36,534
Jun 11, 202625.8725.8824.9725.5725.51-0.08%26,382