Skip to main content
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
20.11
-0.07 (-0.35%)
Mar 9, 2026, 4:00 PM EDT - Market closed

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.8920.3419.5020.23-0.25%42,002
Mar 6, 202619.6620.3419.2320.1820.180.25%59,023
Mar 5, 202620.2720.4919.7820.1320.13-1.28%41,142
Mar 4, 202620.5820.7820.2920.3920.39-0.15%39,169
Mar 3, 202619.9420.5619.8320.4220.420.05%42,689
Mar 2, 202620.0520.8119.9920.4120.410.64%36,835
Feb 27, 202620.0620.4419.6820.2820.28-1.07%91,051
Feb 26, 202620.7221.2220.2620.5020.50-0.92%53,519
Feb 25, 202620.2020.7019.9620.6920.693.40%27,287
Feb 24, 202620.1220.1919.7020.0120.010.60%44,605
Feb 23, 202620.1220.1919.6019.8919.89-2.50%67,172
Feb 20, 202620.1520.6520.0020.4020.400.64%47,521
Feb 19, 202620.5420.5420.1220.2720.27-2.45%37,054
Feb 18, 202620.9521.4520.6920.7820.78-0.38%32,671
Feb 17, 202621.1521.7620.8320.8620.86-1.11%33,732
Feb 13, 202620.8321.3120.3721.1021.100.88%40,809
Feb 12, 202620.8921.1020.3920.9120.911.06%68,681
Feb 11, 202621.3521.3520.5420.6920.69-2.68%39,780
Feb 10, 202621.6422.0921.0621.2621.26-2.30%47,183
Feb 9, 202622.0322.2721.6621.7621.76-1.09%44,364
Feb 6, 202621.7422.3921.3022.0022.003.00%62,068
Feb 5, 202621.6322.2021.2121.3621.36-1.88%61,929
Feb 4, 202622.4622.8021.6521.7721.77-1.98%66,968
Feb 3, 202622.8323.0321.5822.2122.21-3.43%97,455
Feb 2, 202621.8323.3921.1223.0023.005.55%110,718
Jan 30, 202622.7523.0020.6021.7921.79-2.02%95,588
Jan 29, 202621.4222.4321.4222.2422.244.81%64,703
Jan 28, 202622.2922.4421.2021.2221.22-4.84%53,604
Jan 27, 202622.7023.0422.1622.3022.30-1.63%49,352
Jan 26, 202622.5823.0221.7922.6722.670.35%60,381
Jan 23, 202624.1124.3622.1422.5922.59-6.48%56,306
Jan 22, 202623.3424.7323.1124.1624.164.07%85,932
Jan 21, 202621.3523.2621.3223.2123.218.97%49,708
Jan 20, 202621.3721.6921.1921.3021.30-1.89%32,795
Jan 16, 202622.1222.3921.6521.7121.71-2.47%29,148
Jan 15, 202621.1922.3721.0622.2622.264.21%61,853
Jan 14, 202621.0821.4020.7521.3621.361.71%49,427
Jan 13, 202621.0021.2420.9121.0021.00-20,139
Jan 12, 202621.5221.9120.9721.0021.00-2.87%22,435
Jan 9, 202621.7522.0121.3521.6221.620.14%49,349
Jan 8, 202620.5621.7020.2521.5921.594.25%66,674
Jan 7, 202620.7420.9220.1820.7120.71-0.29%48,598
Jan 6, 202620.8121.1820.5020.7720.77-1.61%32,857
Jan 5, 202620.4421.7820.4421.1121.113.33%55,097
Jan 2, 202620.8720.8720.1520.4320.43-2.11%74,644
Dec 31, 202520.2220.9720.1620.8720.872.96%74,146
Dec 30, 202520.4720.5719.9920.2720.21-0.98%120,123
Dec 29, 202520.8120.8120.0620.4720.41-47,354
Dec 26, 202520.6020.6919.9520.4720.41-0.63%72,761
Dec 24, 202520.8820.9320.3820.6020.54-0.87%66,715
Dec 23, 202521.0021.6320.5220.7820.72-1.28%50,578
Dec 22, 202521.6022.1621.0021.0520.99-2.32%59,878
Dec 19, 202522.5222.7321.4421.5521.49-4.77%55,710
Dec 18, 202522.8823.1322.4322.6322.56-0.26%49,301
Dec 17, 202522.2823.0722.0922.6922.621.48%45,045
Dec 16, 202522.0522.7721.8822.3622.291.91%56,900
Dec 15, 202521.7622.0121.6121.9421.881.15%36,646
Dec 12, 202521.7121.9921.2621.6921.63-0.14%51,097
Dec 11, 202521.2522.0721.2021.7221.661.92%46,189
Dec 10, 202520.3121.6120.3021.3121.255.39%105,914
Dec 9, 202519.8720.4819.8720.2220.162.28%36,862
Dec 8, 202519.9020.2519.6919.7719.710.23%54,464
Dec 5, 202520.2020.2819.5619.7319.67-2.06%55,605
Dec 4, 202520.1520.5020.0420.1420.08-0.84%28,916
Dec 3, 202519.6520.4619.5820.3120.253.83%65,556
Dec 2, 202519.7019.8119.0519.5619.50-0.71%125,196
Dec 1, 202518.8320.0018.5619.7019.643.41%88,605
Nov 28, 202518.5119.1718.5119.0518.990.21%36,855
Nov 26, 202518.9719.1918.6819.0118.95-0.31%97,827
Nov 25, 202519.0019.4818.4319.0719.010.18%218,602
Nov 24, 202519.0719.6418.9619.0418.98-1.37%168,936
Nov 21, 202518.7219.3818.3819.3019.243.32%100,758
Nov 20, 202517.7719.2917.7718.6818.626.86%112,914
Nov 19, 202517.5017.9217.3717.4817.43-2.24%95,172
Nov 18, 202517.0517.9617.0517.8817.833.59%66,623
Nov 17, 202517.8518.2617.1917.2617.21-4.38%78,271
Nov 14, 202518.0218.2617.7218.0518.00-1.10%42,653
Nov 13, 202518.1718.4618.0618.2518.200.33%64,923
Nov 12, 202518.3618.5517.9718.1918.14-0.38%61,597
Nov 11, 202518.1018.5917.9518.2618.210.94%85,043
Nov 10, 202518.0018.2917.6618.0918.041.17%70,581
Nov 7, 202518.0618.0617.3017.8817.83-0.17%67,014
Nov 6, 202518.1718.2817.7217.9117.86-1.92%59,502
Nov 5, 202517.8518.4617.7818.2618.212.41%54,922
Nov 4, 202518.0218.2217.6217.8317.78-2.99%60,170
Nov 3, 202517.6518.8417.5018.3818.333.61%95,590
Oct 31, 202517.6817.9917.4017.7417.690.34%70,433
Oct 30, 202517.5018.2417.3417.6817.630.57%124,201
Oct 29, 202518.7619.0117.3717.5817.53-6.64%129,475
Oct 28, 202519.0719.4518.8118.8318.77-2.13%85,348
Oct 27, 202519.8719.9519.1219.2419.18-3.10%111,456
Oct 24, 202520.0020.9419.8119.8619.800.33%90,485
Oct 23, 202521.0021.0018.4819.7919.73-9.68%284,456
Oct 22, 202521.7622.2521.5121.9121.851.15%65,408
Oct 21, 202521.3821.7521.2421.6621.601.31%47,158
Oct 20, 202520.9621.4020.7921.3821.322.59%78,397
Oct 17, 202521.0821.5020.6320.8420.78-0.14%81,531
Oct 16, 202522.0222.5020.5820.8720.81-5.86%60,132
Oct 15, 202522.8923.0121.9222.1722.10-2.08%31,222
Oct 14, 202521.2022.7521.2022.6422.575.79%53,159