Skip to main content
logo
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
27.27
+0.61 (2.29%)
At close: Oct 29, 2026, 4:00 PM EDT
26.72
-0.55 (-2.02%)
After-hours: Oct 29, 2026, 7:32 PM EDT

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202626.9627.7226.8927.2727.272.29%55,532
Oct 28, 202627.0027.0426.5226.6626.66-0.56%43,114
Oct 27, 202626.5726.9626.5526.8126.810.83%33,137
Oct 26, 202626.5626.9626.1926.5926.59-0.45%41,113
Oct 23, 202625.9426.8625.9426.7126.71-0.30%28,826
Oct 22, 202626.1926.8625.8126.7926.793.48%37,187
Oct 21, 202626.0626.1525.6325.8925.89-0.38%30,443
Oct 20, 202625.6826.5825.5725.9925.991.64%36,455
Oct 19, 202625.5526.1225.5525.5725.57-0.35%36,881
Oct 16, 202626.0326.5925.6625.6625.66-1.08%28,155
Oct 15, 202625.6326.2325.4925.9425.942.29%45,805
Oct 14, 202625.7926.1625.2625.3625.36-2.80%59,725
Oct 13, 202626.3826.3825.8926.0926.09-0.65%29,474
Oct 12, 202625.9926.4925.9226.2626.261.04%31,492
Oct 9, 202626.4626.4625.9125.9925.99-1.78%20,081
Oct 8, 202626.1326.6626.0726.4626.46-0.04%25,646
Oct 7, 202626.2126.8726.2126.4726.47-0.97%28,588
Oct 6, 202626.9627.0326.7326.7326.73-0.37%18,480
Oct 5, 202627.8327.8326.7226.8326.83-2.86%28,664
Oct 2, 202627.4028.1327.3227.6227.621.88%50,514
Oct 1, 202626.3027.4026.0227.1127.113.12%32,795
Sep 30, 202626.0726.5025.9626.3526.290.92%60,175
Sep 29, 202626.5226.5225.7026.1126.05-0.19%48,064
Sep 28, 202626.3926.6926.0026.1626.10-0.87%47,383
Sep 25, 202626.0526.7926.0526.3926.331.34%33,827
Sep 24, 202624.4626.2724.4626.0425.98-0.12%50,754
Sep 23, 202627.4527.4525.9326.0726.01-5.30%42,635
Sep 22, 202627.8327.8827.2327.5327.47-0.29%29,181
Sep 21, 202627.7727.9027.5127.6127.55-0.58%24,455
Sep 18, 202627.6428.0627.0427.7727.710.47%109,890
Sep 17, 202627.8227.9027.3827.6427.580.36%29,901
Sep 16, 202628.4828.5327.1227.5427.48-3.44%46,423
Sep 15, 202628.6829.0628.2528.5228.46-0.56%36,978
Sep 14, 202628.0029.0127.8228.6828.612.43%111,798
Sep 11, 202629.0029.2127.9728.0027.94-3.71%63,513
Sep 10, 202628.5129.1428.3129.0829.011.36%30,860
Sep 9, 202628.7228.9328.3328.6928.62-0.14%57,227
Sep 8, 202629.6329.6328.5428.7328.66-3.43%90,050
Sep 4, 202629.0130.1828.4229.7529.683.98%65,938
Sep 3, 202628.6928.8328.2828.6128.540.53%41,311
Sep 2, 202627.5228.7627.5228.4628.403.49%45,357
Sep 1, 202627.4027.6827.1427.5027.440.59%53,819
Aug 31, 202628.0228.7027.1927.3427.28-2.39%73,519
Aug 28, 202627.6328.5827.3528.0127.952.08%66,719
Aug 27, 202627.3927.8827.0227.4427.380.11%57,928
Aug 26, 202628.5128.6027.2127.4127.35-3.84%112,763
Aug 25, 202628.5328.9728.4128.5128.44-0.23%24,094
Aug 24, 202629.2229.9628.3328.5728.50-2.16%42,596
Aug 21, 202628.7829.2928.0429.2029.132.13%30,756
Aug 20, 202628.4828.7728.2328.5928.52-0.17%26,160