First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
24.70
+1.47 (6.33%)
At close: May 12, 2025, 4:00 PM
24.70
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.19 | 24.83 | 24.19 | 24.70 | 24.70 | 6.33% | 44,784 |
| May 9, 2025 | 23.15 | 23.85 | 22.90 | 23.23 | 23.23 | 0.74% | 70,357 |
| May 8, 2025 | 22.15 | 23.29 | 22.02 | 23.06 | 23.06 | 5.88% | 38,497 |
| May 7, 2025 | 22.04 | 22.38 | 21.59 | 21.78 | 21.78 | -0.41% | 43,251 |
| May 6, 2025 | 22.17 | 22.51 | 21.71 | 21.87 | 21.87 | -3.06% | 61,606 |
| May 5, 2025 | 21.79 | 22.56 | 21.75 | 22.56 | 22.56 | 2.36% | 69,127 |
| May 2, 2025 | 21.51 | 22.39 | 21.18 | 22.04 | 22.04 | 3.91% | 234,908 |
| May 1, 2025 | 21.24 | 21.43 | 20.67 | 21.21 | 21.21 | -0.24% | 83,321 |
| Apr 30, 2025 | 20.32 | 21.41 | 20.11 | 21.26 | 21.26 | 1.97% | 133,771 |
| Apr 29, 2025 | 20.07 | 21.29 | 20.00 | 20.85 | 20.85 | 2.91% | 111,158 |
| Apr 28, 2025 | 20.86 | 21.13 | 20.10 | 20.26 | 20.26 | -3.34% | 143,003 |
| Apr 25, 2025 | 20.21 | 21.08 | 19.54 | 20.96 | 20.96 | 2.95% | 272,415 |
| Apr 24, 2025 | 24.15 | 24.15 | 20.00 | 20.36 | 20.36 | -20.81% | 289,265 |
| Apr 23, 2025 | 25.68 | 26.83 | 25.51 | 25.71 | 25.71 | 2.27% | 52,262 |
| Apr 22, 2025 | 24.00 | 25.36 | 23.92 | 25.14 | 25.14 | 6.35% | 36,720 |
| Apr 21, 2025 | 23.41 | 23.68 | 23.22 | 23.64 | 23.64 | -0.67% | 33,158 |
| Apr 17, 2025 | 23.21 | 24.30 | 23.01 | 23.80 | 23.80 | 2.72% | 52,559 |
| Apr 16, 2025 | 23.17 | 23.58 | 22.93 | 23.17 | 23.17 | -1.11% | 35,539 |
| Apr 15, 2025 | 22.62 | 23.82 | 22.62 | 23.43 | 23.43 | 3.58% | 39,527 |
| Apr 14, 2025 | 23.56 | 23.56 | 22.28 | 22.62 | 22.62 | -1.61% | 49,214 |
| Apr 11, 2025 | 22.00 | 23.16 | 21.76 | 22.99 | 22.99 | 3.00% | 46,959 |
| Apr 10, 2025 | 24.76 | 25.30 | 21.80 | 22.32 | 22.32 | -12.40% | 90,697 |
| Apr 9, 2025 | 23.04 | 25.77 | 22.45 | 25.48 | 25.48 | 9.40% | 99,049 |
| Apr 8, 2025 | 24.46 | 24.46 | 22.99 | 23.29 | 23.29 | -2.47% | 50,133 |
| Apr 7, 2025 | 22.92 | 24.45 | 22.51 | 23.88 | 23.88 | 0.51% | 32,111 |
| Apr 4, 2025 | 23.80 | 24.06 | 22.22 | 23.76 | 23.76 | -3.41% | 48,255 |
| Apr 3, 2025 | 25.57 | 26.03 | 24.44 | 24.60 | 24.60 | -9.59% | 46,307 |
| Apr 2, 2025 | 26.48 | 27.24 | 26.48 | 27.21 | 27.21 | 0.89% | 24,390 |
| Apr 1, 2025 | 26.46 | 27.10 | 26.46 | 26.97 | 26.97 | 0.71% | 30,888 |
| Mar 31, 2025 | 25.54 | 27.12 | 25.54 | 26.78 | 26.78 | 3.12% | 191,182 |
| Mar 28, 2025 | 26.73 | 26.95 | 25.85 | 25.97 | 25.91 | -3.02% | 41,085 |
| Mar 27, 2025 | 27.15 | 27.16 | 26.69 | 26.78 | 26.72 | -1.36% | 38,397 |
| Mar 26, 2025 | 28.10 | 28.10 | 26.87 | 27.15 | 27.09 | -0.44% | 32,505 |
| Mar 25, 2025 | 28.23 | 28.27 | 27.22 | 27.27 | 27.21 | -4.42% | 28,798 |
| Mar 24, 2025 | 27.95 | 30.00 | 27.75 | 28.53 | 28.47 | 3.52% | 27,888 |
| Mar 21, 2025 | 27.51 | 27.75 | 27.00 | 27.56 | 27.50 | -0.90% | 42,730 |
| Mar 20, 2025 | 27.47 | 28.40 | 27.47 | 27.81 | 27.75 | -0.68% | 27,007 |
| Mar 19, 2025 | 27.23 | 28.10 | 27.05 | 28.00 | 27.94 | 2.94% | 25,514 |
| Mar 18, 2025 | 27.10 | 27.25 | 26.95 | 27.20 | 27.14 | -0.04% | 15,516 |
| Mar 17, 2025 | 27.16 | 27.47 | 27.08 | 27.21 | 27.15 | 0.20% | 14,853 |
| Mar 14, 2025 | 26.39 | 27.30 | 26.19 | 27.16 | 27.09 | 3.65% | 21,398 |
| Mar 13, 2025 | 26.38 | 26.56 | 26.20 | 26.20 | 26.14 | -1.32% | 13,253 |
| Mar 12, 2025 | 26.50 | 26.68 | 25.89 | 26.55 | 26.49 | 0.91% | 20,111 |
| Mar 11, 2025 | 26.78 | 26.78 | 26.08 | 26.31 | 26.25 | -0.94% | 18,441 |
| Mar 10, 2025 | 27.66 | 27.99 | 26.54 | 26.56 | 26.50 | -6.02% | 18,842 |
| Mar 7, 2025 | 28.58 | 28.58 | 27.68 | 28.26 | 28.20 | -0.95% | 20,650 |
| Mar 6, 2025 | 28.00 | 28.73 | 27.80 | 28.53 | 28.47 | -0.35% | 15,351 |
| Mar 5, 2025 | 29.07 | 29.43 | 28.51 | 28.63 | 28.57 | -1.65% | 24,958 |
| Mar 4, 2025 | 29.38 | 29.77 | 28.88 | 29.11 | 29.05 | -3.00% | 35,499 |
| Mar 3, 2025 | 29.92 | 30.74 | 29.91 | 30.01 | 29.94 | 1.15% | 35,849 |