Skip to main content
logo
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
23.01
-1.45 (-5.91%)
At close: Jun 3, 2026, 4:00 PM EDT
23.02
+0.02 (0.07%)
After-hours: Jun 3, 2026, 4:10 PM EDT

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.3324.4122.9123.0223.02-5.85%41,181
Jun 2, 202623.8824.6023.8724.4524.451.92%44,093
Jun 1, 202623.8924.3923.5823.9923.99-0.70%29,697
May 29, 202624.0024.2823.9524.1624.160.04%26,852
May 28, 202623.6224.1823.5624.1524.151.47%37,341
May 27, 202623.7024.2123.4623.8023.800.59%44,536
May 26, 202623.7224.3723.4923.6623.66-0.04%34,672
May 22, 202624.1924.2823.6223.6723.67-2.03%48,963
May 21, 202624.0524.2423.6724.1624.160.04%55,023
May 20, 202623.6124.4323.6124.1524.152.11%61,947
May 19, 202623.5723.8423.3823.6523.65-0.71%56,367
May 18, 202623.2224.4023.2223.8223.822.76%57,766
May 15, 202623.7223.7223.0123.1823.18-2.81%29,908
May 14, 202623.9924.4523.8123.8523.85-0.38%38,282
May 13, 202624.3124.9023.8523.9423.94-2.17%49,227
May 12, 202624.8424.9724.1624.4724.47-2.12%107,741
May 11, 202625.1125.3824.7725.0025.00-1.03%59,394
May 8, 202625.3725.7025.0525.2625.26-1.02%50,122
May 7, 202625.2425.6824.8625.5225.521.39%50,752
May 6, 202625.4125.6324.5525.1725.17-0.44%90,816
May 5, 202624.6025.3724.3725.2825.283.02%73,514
May 4, 202623.4425.6123.2424.5424.543.46%162,932
May 1, 202623.5424.9922.9223.7223.723.49%117,788
Apr 30, 202622.4423.1721.9622.9222.921.51%63,306
Apr 29, 202622.9823.1222.4722.5822.58-2.50%28,607
Apr 28, 202622.8023.3122.6723.1623.161.76%44,227
Apr 27, 202622.3923.0021.9122.7622.761.07%69,713
Apr 24, 202622.4522.7122.0722.5222.52-0.44%29,979
Apr 23, 202623.1523.2422.5222.6222.62-2.37%40,802
Apr 22, 202623.6024.0123.0723.1723.17-1.40%83,850
Apr 21, 202624.2524.6223.3123.5023.50-3.41%62,944
Apr 20, 202624.2024.6724.1324.3324.330.45%43,246
Apr 17, 202623.3424.4722.8624.2224.225.21%72,962
Apr 16, 202622.9423.3322.7523.0223.02-0.30%52,633
Apr 15, 202623.4223.6323.0223.0923.09-1.54%40,397
Apr 14, 202623.3323.6623.1223.4523.450.17%34,727
Apr 13, 202622.9423.6822.7923.4123.411.17%39,619
Apr 10, 202623.4623.7922.6623.1423.14-1.91%76,064
Apr 9, 202622.7123.6922.7123.5923.593.22%58,842
Apr 8, 202623.0523.4922.3822.8622.861.44%66,394
Apr 7, 202621.5122.6121.2422.5322.533.25%101,225
Apr 6, 202620.4122.1320.2621.8221.826.08%155,437
Apr 2, 202620.2120.6920.0220.5720.570.24%23,386
Apr 1, 202620.3520.9820.3520.5220.520.69%27,567
Mar 31, 202620.2920.6619.9620.3820.381.39%38,412
Mar 30, 202619.9520.3019.4120.1620.101.41%41,721
Mar 27, 202619.8219.9319.4819.8819.82-0.70%46,201
Mar 26, 202619.9020.3019.8220.0219.96-0.94%28,937
Mar 25, 202620.8821.2020.0520.2120.15-2.88%33,445
Mar 24, 202620.5321.4820.5320.8120.750.10%51,901