Skip to main content
First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
27.24
-0.17 (-0.62%)
At close: Jun 26, 2026, 4:00 PM EDT
26.71
-0.53 (-1.95%)
After-hours: Jun 26, 2026, 6:26 PM EDT

First Internet Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.4928.0826.7827.2427.24-0.62%176,225
Jun 25, 202626.7027.7626.1327.4127.414.18%53,036
Jun 24, 202626.1126.3926.0526.3126.311.10%27,135
Jun 23, 202625.6526.2625.6226.0326.031.94%19,379
Jun 22, 202625.6225.7925.3425.5325.53-0.97%26,221
Jun 18, 202625.5526.0425.1525.7825.782.46%52,826
Jun 17, 202625.9325.9924.9225.1625.16-2.44%22,898
Jun 16, 202626.1726.2025.4525.7925.790.39%39,911
Jun 15, 202626.3426.4725.4625.6925.69-1.83%26,596
Jun 12, 202625.5726.4625.5626.1726.172.35%36,534
Jun 11, 202625.8725.8824.9725.5725.57-0.08%26,382
Jun 10, 202625.5426.1425.2325.5925.590.71%38,972
Jun 9, 202625.1726.0924.9825.4125.411.64%37,312
Jun 8, 202624.4125.2224.4125.0025.001.26%29,228
Jun 5, 202624.3024.8722.9224.6924.691.86%41,627
Jun 4, 202623.4024.2823.3724.2424.245.30%40,030
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%26,889
May 28, 202623.6224.1823.5624.1524.151.47%37,341
May 27, 202623.7024.2123.4623.8023.800.59%44,563
May 26, 202623.7224.3723.4923.6623.66-0.04%34,677
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%58,796
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
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