NASDAQ : INBK
First Internet Bancorp — Price history
Financials · Banks - Regional · United States
Last price 25.445 USD (Oct 30, 2026, 2:20 PM EDT) · Market cap 222.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Internet Bancorp (INBK) closed at 26.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.9 | 27.02 | 25.87 | 26.85 | 120,221 | +4.03% |
| 2026-10-30 | 25.58 | 26.35 | 25.25 | 25.81 | 71,454 | -5.35% |
| 2026-10-29 | 26.96 | 27.72 | 26.89 | 27.27 | 55,535 | +2.29% |
| 2026-10-28 | 27 | 27.04 | 26.52 | 26.66 | 43,114 | -0.56% |
| 2026-10-27 | 26.57 | 26.96 | 26.55 | 26.81 | 33,137 | +0.83% |
| 2026-10-26 | 26.56 | 26.955 | 26.19 | 26.59 | 41,113 | -0.45% |
| 2026-10-23 | 25.94 | 26.864 | 25.94 | 26.71 | 28,826 | -0.30% |
| 2026-10-22 | 26.19 | 26.86 | 25.805 | 26.79 | 37,187 | +3.48% |
| 2026-10-21 | 26.06 | 26.145 | 25.63 | 25.89 | 30,443 | -0.38% |
| 2026-10-20 | 25.68 | 26.58 | 25.57 | 25.99 | 36,455 | +1.64% |
| 2026-10-19 | 25.55 | 26.115 | 25.55 | 25.57 | 36,881 | -0.35% |
| 2026-10-16 | 26.03 | 26.59 | 25.66 | 25.66 | 28,155 | -1.08% |
| 2026-10-15 | 25.63 | 26.225 | 25.49 | 25.94 | 45,805 | +2.29% |
| 2026-10-14 | 25.79 | 26.16 | 25.26 | 25.36 | 59,725 | -2.80% |
| 2026-10-13 | 26.38 | 26.38 | 25.89 | 26.09 | 29,474 | -0.65% |
| 2026-10-12 | 25.99 | 26.49 | 25.92 | 26.26 | 31,492 | +1.04% |
| 2026-10-09 | 26.46 | 26.46 | 25.905 | 25.99 | 20,081 | -1.78% |
| 2026-10-08 | 26.13 | 26.66 | 26.07 | 26.46 | 25,646 | -0.04% |
| 2026-10-07 | 26.208 | 26.87 | 26.208 | 26.47 | 28,588 | -0.97% |
| 2026-10-06 | 26.96 | 27.029 | 26.73 | 26.73 | 18,480 | -0.37% |
| 2026-10-05 | 27.83 | 27.83 | 26.72 | 26.83 | 28,664 | -2.86% |
| 2026-10-02 | 27.4 | 28.13 | 27.32 | 27.62 | 50,514 | +1.88% |
| 2026-10-01 | 26.3 | 27.4 | 26.02 | 27.11 | 32,795 | +3.12% |
| 2026-09-30 | 26.07 | 26.5 | 25.956 | 26.35 | 60,175 | +0.92% |
| 2026-09-29 | 26.52 | 26.52 | 25.7 | 26.11 | 48,064 | -0.19% |
| 2026-09-28 | 26.39 | 26.685 | 25.995 | 26.16 | 47,383 | -0.87% |
| 2026-09-25 | 26.05 | 26.79 | 26.05 | 26.39 | 33,827 | +1.34% |
| 2026-09-24 | 24.46 | 26.27 | 24.46 | 26.04 | 50,754 | -0.12% |
| 2026-09-23 | 27.45 | 27.45 | 25.93 | 26.07 | 42,635 | -5.30% |
| 2026-09-22 | 27.83 | 27.88 | 27.23 | 27.53 | 29,181 | -0.29% |
| 2026-09-21 | 27.77 | 27.9 | 27.51 | 27.61 | 24,455 | -0.58% |
| 2026-09-18 | 27.64 | 28.06 | 27.04 | 27.77 | 109,890 | +0.47% |
| 2026-09-17 | 27.82 | 27.9 | 27.38 | 27.64 | 29,901 | +0.36% |
| 2026-09-16 | 28.48 | 28.525 | 27.12 | 27.54 | 46,423 | -3.44% |
| 2026-09-15 | 28.68 | 29.06 | 28.25 | 28.52 | 36,978 | -0.56% |
| 2026-09-14 | 28 | 29.01 | 27.82 | 28.68 | 111,798 | +2.43% |
| 2026-09-11 | 29 | 29.205 | 27.97 | 28 | 63,513 | -3.71% |
| 2026-09-10 | 28.51 | 29.14 | 28.31 | 29.08 | 30,860 | +1.36% |
| 2026-09-09 | 28.72 | 28.93 | 28.331 | 28.69 | 57,227 | -0.14% |
| 2026-09-08 | 29.63 | 29.63 | 28.54 | 28.73 | 90,050 | -3.43% |
| 2026-09-04 | 29.005 | 30.18 | 28.42 | 29.75 | 65,938 | +3.98% |
| 2026-09-03 | 28.69 | 28.83 | 28.28 | 28.61 | 41,311 | +0.53% |
| 2026-09-02 | 27.52 | 28.76 | 27.52 | 28.46 | 45,357 | +3.49% |
| 2026-09-01 | 27.4 | 27.68 | 27.14 | 27.5 | 53,819 | +0.59% |
| 2026-08-31 | 28.02 | 28.7 | 27.19 | 27.34 | 73,519 | -2.39% |
| 2026-08-28 | 27.63 | 28.58 | 27.35 | 28.01 | 66,719 | +2.08% |
| 2026-08-27 | 27.39 | 27.88 | 27.02 | 27.44 | 57,928 | +0.11% |
| 2026-08-26 | 28.51 | 28.6 | 27.21 | 27.41 | 112,763 | -3.84% |
| 2026-08-25 | 28.53 | 28.965 | 28.41 | 28.505 | 24,094 | -0.23% |
| 2026-08-24 | 29.22 | 29.96 | 28.33 | 28.57 | 42,596 | -2.16% |
| 2026-08-21 | 28.78 | 29.288 | 28.04 | 29.2 | 30,756 | +2.13% |
| 2026-08-20 | 28.48 | 28.77 | 28.23 | 28.59 | 26,160 | -0.17% |
| 2026-08-19 | 29.41 | 29.41 | 28.6 | 28.64 | 46,346 | -2.52% |
| 2026-08-18 | 29.04 | 29.82 | 28.7 | 29.38 | 32,222 | +1.84% |
| 2026-08-17 | 29.48 | 29.48 | 28.67 | 28.85 | 52,480 | -0.72% |
| 2026-08-14 | 29.156 | 29.36 | 28.92 | 29.06 | 37,418 | -0.75% |
| 2026-08-13 | 29.49 | 29.595 | 29 | 29.28 | 23,374 | +0.27% |
| 2026-08-12 | 29.22 | 29.76 | 29.15 | 29.2 | 30,724 | -0.27% |
| 2026-08-11 | 29.34 | 29.98 | 29.28 | 29.28 | 26,741 | -0.14% |
| 2026-08-10 | 29.24 | 29.865 | 28.93 | 29.32 | 42,398 | +0.38% |
| 2026-08-07 | 29.295 | 29.425 | 28.91 | 29.21 | 24,156 | -0.17% |
| 2026-08-06 | 29.53 | 29.67 | 28.95 | 29.26 | 25,047 | -0.27% |
| 2026-08-05 | 29.12 | 29.865 | 28.77 | 29.34 | 39,827 | +1.52% |
| 2026-08-04 | 29.73 | 29.73 | 28.83 | 28.9 | 37,971 | -3.47% |
| 2026-08-03 | 30.81 | 31.09 | 29.225 | 29.94 | 73,738 | +1.63% |
| 2026-07-31 | 27.2 | 30.05 | 27.2 | 29.46 | 273,110 | +12.06% |
| 2026-07-30 | 26.72 | 26.935 | 26.29 | 26.29 | 18,794 | -1.61% |
| 2026-07-29 | 26.79 | 26.95 | 26.47 | 26.72 | 22,296 | -1.18% |
| 2026-07-28 | 26.43 | 27.22 | 26.31 | 27.04 | 23,601 | +2.19% |
| 2026-07-27 | 26.61 | 27.105 | 26.41 | 26.46 | 19,923 | +0.04% |
| 2026-07-24 | 26.225 | 26.5 | 25.21 | 26.45 | 37,382 | +1.65% |
| 2026-07-23 | 26.11 | 26.27 | 25.545 | 26.02 | 28,062 | -1.70% |
| 2026-07-22 | 27.03 | 27.308 | 26.13 | 26.47 | 56,769 | -2.11% |
| 2026-07-21 | 26.36 | 27.07 | 26.02 | 27.04 | 66,143 | +1.96% |
| 2026-07-20 | 26.56 | 27.05 | 26 | 26.52 | 50,627 | -0.75% |
| 2026-07-17 | 27.04 | 27.55 | 26.345 | 26.72 | 43,000 | -2.41% |
| 2026-07-16 | 26.95 | 27.635 | 26.95 | 27.38 | 30,362 | +1.67% |
| 2026-07-15 | 26.56 | 27.25 | 26.26 | 26.93 | 49,370 | +1.74% |
| 2026-07-14 | 26.17 | 27.28 | 26 | 26.47 | 24,924 | +1.15% |
| 2026-07-13 | 26.41 | 26.47 | 26.05 | 26.17 | 15,230 | -0.91% |
| 2026-07-10 | 26.3 | 26.92 | 25.56 | 26.41 | 11,477 | +0.59% |
| 2026-07-09 | 26.57 | 27.14 | 26.073 | 26.255 | 13,300 | -0.96% |
| 2026-07-08 | 27.445 | 27.445 | 26.22 | 26.51 | 19,921 | -2.43% |
| 2026-07-07 | 28.08 | 28.46 | 27.12 | 27.17 | 26,607 | -2.69% |
| 2026-07-06 | 27.93 | 28.24 | 27.28 | 27.92 | 22,617 | -0.64% |
| 2026-07-02 | 28.74 | 28.88 | 27.475 | 28.1 | 85,121 | -1.71% |
| 2026-07-01 | 27.76 | 28.72 | 27.76 | 28.59 | 27,608 | +2.84% |
| 2026-06-30 | 27.68 | 27.889 | 27.49 | 27.8 | 24,567 | +0.54% |
| 2026-06-29 | 27.06 | 27.74 | 26.71 | 27.71 | 31,450 | +1.73% |
| 2026-06-26 | 27.49 | 28.08 | 26.78 | 27.24 | 178,537 | -0.62% |
| 2026-06-25 | 26.7 | 27.76 | 26.125 | 27.41 | 53,036 | +4.18% |
| 2026-06-24 | 26.11 | 26.39 | 26.05 | 26.31 | 27,142 | +1.10% |
| 2026-06-23 | 25.65 | 26.26 | 25.62 | 26.025 | 27,381 | +1.94% |
| 2026-06-22 | 25.62 | 25.79 | 25.335 | 25.53 | 26,239 | -0.97% |
| 2026-06-18 | 25.55 | 26.035 | 25.15 | 25.78 | 52,826 | +2.46% |
| 2026-06-17 | 25.925 | 25.985 | 24.915 | 25.16 | 22,898 | -2.44% |
| 2026-06-16 | 26.17 | 26.2 | 25.45 | 25.79 | 39,911 | +0.39% |
| 2026-06-15 | 26.34 | 26.47 | 25.458 | 25.69 | 26,596 | -1.83% |
| 2026-06-12 | 25.57 | 26.46 | 25.555 | 26.17 | 36,534 | +2.35% |
| 2026-06-11 | 25.87 | 25.88 | 24.97 | 25.57 | 26,382 | -0.08% |
| 2026-06-10 | 25.54 | 26.14 | 25.225 | 25.59 | 38,972 | +0.71% |
| 2026-06-09 | 25.17 | 26.09 | 24.975 | 25.41 | 37,312 | +1.64% |
| 2026-06-08 | 24.405 | 25.22 | 24.405 | 25 | 29,228 | +1.26% |
| 2026-06-05 | 24.3 | 24.87 | 22.92 | 24.69 | 41,627 | +1.86% |
| 2026-06-04 | 23.4 | 24.28 | 23.365 | 24.24 | 40,030 | +5.30% |
| 2026-06-03 | 24.33 | 24.41 | 22.91 | 23.02 | 41,181 | -5.85% |
| 2026-06-02 | 23.88 | 24.6 | 23.865 | 24.45 | 44,093 | +1.92% |
| 2026-06-01 | 23.89 | 24.385 | 23.58 | 23.99 | 29,697 | -0.70% |
| 2026-05-29 | 24 | 24.28 | 23.95 | 24.16 | 26,889 | +0.04% |
| 2026-05-28 | 23.62 | 24.18 | 23.56 | 24.15 | 37,341 | +1.47% |
| 2026-05-27 | 23.7 | 24.205 | 23.455 | 23.8 | 44,563 | +0.59% |
| 2026-05-26 | 23.72 | 24.37 | 23.49 | 23.66 | 34,677 | -0.04% |
| 2026-05-22 | 24.19 | 24.275 | 23.62 | 23.67 | 48,963 | -2.03% |
| 2026-05-21 | 24.05 | 24.24 | 23.67 | 24.16 | 55,023 | +0.04% |
| 2026-05-20 | 23.61 | 24.43 | 23.61 | 24.15 | 61,947 | +2.11% |
| 2026-05-19 | 23.57 | 23.835 | 23.38 | 23.65 | 56,367 | -0.71% |
| 2026-05-18 | 23.22 | 24.4 | 23.22 | 23.82 | 58,796 | +2.76% |
| 2026-05-15 | 23.72 | 23.72 | 23.005 | 23.18 | 29,908 | -2.81% |
| 2026-05-14 | 23.99 | 24.45 | 23.81 | 23.85 | 38,282 | -0.38% |
| 2026-05-13 | 24.31 | 24.9 | 23.85 | 23.94 | 49,227 | -2.17% |