Skip to main content
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
23.16
+0.40 (1.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202620.2920.6619.9620.3820.381.09%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
Mar 23, 202620.0921.0020.0420.7920.735.75%79,334
Mar 20, 202619.6020.0719.2919.6619.600.77%83,082
Mar 19, 202619.4119.8419.1819.5119.45-1.06%81,287
Mar 18, 202619.3419.8119.2319.7219.661.60%62,737
Mar 17, 202619.8220.2419.3019.4119.35-0.97%94,673
Mar 16, 202619.8720.0019.5219.6019.54-39,522
Mar 13, 202619.9920.0219.3119.6019.54-1.66%45,448
Mar 12, 202619.4220.0018.9519.9319.871.37%55,302
Mar 11, 202619.5119.8919.2919.6619.600.05%67,025
Mar 10, 202619.9020.3019.4819.6519.59-2.14%75,730
Mar 9, 202619.8920.3419.5020.0820.02-0.50%48,374
Mar 6, 202619.6620.3419.2320.1820.120.25%59,023
Mar 5, 202620.2720.4919.7820.1320.07-1.28%41,142
Mar 4, 202620.5820.7820.2920.3920.33-0.15%39,169
Mar 3, 202619.9420.5619.8320.4220.360.05%42,703
Mar 2, 202620.0520.8119.9920.4120.350.64%36,835
Feb 27, 202620.0620.4419.6820.2820.22-1.07%91,051
Feb 26, 202620.7221.2220.2620.5020.44-0.92%53,519
Feb 25, 202620.2020.7019.9620.6920.633.40%27,287
Feb 24, 202620.1220.1919.7020.0119.950.60%44,605
Feb 23, 202620.1220.1919.6019.8919.83-2.50%67,172
Feb 20, 202620.1520.6520.0020.4020.340.64%47,521
Feb 19, 202620.5420.5420.1220.2720.21-2.45%37,054
Feb 18, 202620.9521.4520.6920.7820.72-0.38%32,671
Feb 17, 202621.1521.7620.8320.8620.80-1.11%33,734
Feb 13, 202620.8321.3120.3721.1021.030.88%40,809
Feb 12, 202620.8921.1020.3920.9120.851.06%68,681
Feb 11, 202621.3521.3520.5420.6920.63-2.68%39,780
Feb 10, 202621.6422.0921.0621.2621.20-2.30%47,183
Feb 9, 202622.0322.2721.6621.7621.70-1.09%44,364
Feb 6, 202621.7422.3921.3022.0021.933.00%62,068
Feb 5, 202621.6322.2021.2121.3621.30-1.88%61,929
Feb 4, 202622.4622.8021.6521.7721.71-1.98%66,968
Feb 3, 202622.8323.0321.5822.2122.14-3.43%97,455
Feb 2, 202621.8323.3921.1223.0022.935.55%110,718
Jan 30, 202622.7523.0020.6021.7921.73-2.02%95,588
Jan 29, 202621.4222.4321.4222.2422.174.81%64,703
Jan 28, 202622.2922.4421.2021.2221.16-4.84%53,604
Jan 27, 202622.7023.0422.1622.3022.23-1.63%49,352
Jan 26, 202622.5823.0221.7922.6722.600.35%60,381
Jan 23, 202624.1124.3622.1422.5922.52-6.48%56,306
Jan 22, 202623.3424.7323.1124.1624.084.07%85,932
Jan 21, 202621.3523.2621.3223.2123.148.97%49,708
Jan 20, 202621.3721.6921.1921.3021.24-1.89%32,795
Jan 16, 202622.1222.3921.6521.7121.65-2.47%29,148
Jan 15, 202621.1922.3721.0622.2622.194.21%61,853
Jan 14, 202621.0821.4020.7521.3621.301.71%49,427
Jan 13, 202621.0021.2420.9121.0020.94-20,139
Jan 12, 202621.5221.9120.9721.0020.94-2.87%22,435
Jan 9, 202621.7522.0121.3521.6221.560.14%49,349
Jan 8, 202620.5621.7020.2521.5921.534.25%66,674
Jan 7, 202620.7420.9220.1820.7120.65-0.29%48,598
Jan 6, 202620.8121.1820.5020.7720.71-1.61%32,857
Jan 5, 202620.4421.7820.4421.1121.053.33%55,097
Jan 2, 202620.8720.8720.1520.4320.37-2.11%74,644
Dec 31, 202520.2220.9720.1620.8720.812.96%74,146
Dec 30, 202520.4720.5719.9920.2720.15-0.98%120,123
Dec 29, 202520.8120.8120.0620.4720.35-47,354
Dec 26, 202520.6020.6919.9520.4720.35-0.63%72,761
Dec 24, 202520.8820.9320.3820.6020.48-0.87%66,715
Dec 23, 202521.0021.6320.5220.7820.66-1.28%50,578
Dec 22, 202521.6022.1621.0021.0520.93-2.32%59,878
Dec 19, 202522.5222.7321.4421.5521.42-4.77%55,710
Dec 18, 202522.8823.1322.4322.6322.50-0.26%49,301
Dec 17, 202522.2823.0722.0922.6922.561.48%45,045
Dec 16, 202522.0522.7721.8822.3622.231.91%56,900
Dec 15, 202521.7622.0121.6121.9421.811.15%36,646
Dec 12, 202521.7121.9921.2621.6921.56-0.14%51,097
Dec 11, 202521.2522.0721.2021.7221.591.92%46,189
Dec 10, 202520.3121.6120.3021.3121.185.39%105,914
Dec 9, 202519.8720.4819.8720.2220.102.28%36,862
Dec 8, 202519.9020.2519.6919.7719.650.23%54,464
Dec 5, 202520.2020.2819.5619.7319.61-2.06%55,605
Dec 4, 202520.1520.5020.0420.1420.02-0.84%28,916
Dec 3, 202519.6520.4619.5820.3120.193.83%65,556