First Internet Bancorp (INBK)
NASDAQ: INBK · Real-Time Price · USD
22.88
-0.51 (-2.18%)
Aug 15, 2025, 4:00 PM - Market closed
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.50 | 23.55 | 22.76 | 22.88 | 22.88 | -2.18% | 82,952 |
| Aug 14, 2025 | 24.12 | 24.28 | 23.33 | 23.39 | 23.39 | -4.73% | 49,746 |
| Aug 13, 2025 | 23.06 | 24.73 | 22.96 | 24.55 | 24.55 | 7.11% | 54,909 |
| Aug 12, 2025 | 22.24 | 23.11 | 22.24 | 22.92 | 22.92 | 3.48% | 60,164 |
| Aug 11, 2025 | 21.99 | 22.20 | 21.82 | 22.15 | 22.15 | 1.05% | 22,493 |
| Aug 8, 2025 | 22.00 | 22.26 | 21.76 | 21.92 | 21.92 | 0.78% | 15,659 |
| Aug 7, 2025 | 21.99 | 23.03 | 21.58 | 21.75 | 21.75 | -0.46% | 34,741 |
| Aug 6, 2025 | 21.91 | 22.26 | 21.60 | 21.85 | 21.85 | -0.46% | 43,304 |
| Aug 5, 2025 | 21.87 | 22.00 | 21.24 | 21.95 | 21.95 | 0.46% | 45,624 |
| Aug 4, 2025 | 21.53 | 22.03 | 21.29 | 21.85 | 21.85 | 1.82% | 47,124 |
| Aug 1, 2025 | 21.58 | 21.72 | 21.09 | 21.46 | 21.46 | -2.14% | 60,096 |
| Jul 31, 2025 | 22.07 | 22.19 | 21.59 | 21.93 | 21.93 | -1.44% | 45,445 |
| Jul 30, 2025 | 23.11 | 23.51 | 22.06 | 22.25 | 22.25 | -2.92% | 51,527 |
| Jul 29, 2025 | 23.38 | 24.04 | 22.88 | 22.92 | 22.92 | -1.16% | 65,864 |
| Jul 28, 2025 | 23.20 | 23.44 | 22.84 | 23.19 | 23.19 | -0.22% | 99,536 |
| Jul 25, 2025 | 24.15 | 24.35 | 23.00 | 23.24 | 23.24 | -3.77% | 96,524 |
| Jul 24, 2025 | 26.28 | 26.28 | 22.73 | 24.15 | 24.15 | -11.80% | 220,358 |
| Jul 23, 2025 | 27.75 | 27.75 | 26.43 | 27.38 | 27.38 | -1.01% | 36,570 |
| Jul 22, 2025 | 27.53 | 27.74 | 27.34 | 27.66 | 27.66 | 1.92% | 29,870 |
| Jul 21, 2025 | 27.57 | 27.93 | 27.04 | 27.14 | 27.14 | -1.31% | 28,469 |
| Jul 18, 2025 | 28.06 | 28.14 | 27.26 | 27.50 | 27.50 | -0.72% | 40,441 |
| Jul 17, 2025 | 27.75 | 28.05 | 26.82 | 27.70 | 27.70 | -0.18% | 79,432 |
| Jul 16, 2025 | 27.30 | 27.87 | 26.93 | 27.75 | 27.75 | 2.70% | 186,225 |
| Jul 15, 2025 | 27.93 | 28.15 | 27.02 | 27.02 | 27.02 | -2.67% | 47,515 |
| Jul 14, 2025 | 27.55 | 28.03 | 27.54 | 27.76 | 27.76 | 0.62% | 75,281 |
| Jul 11, 2025 | 27.71 | 27.92 | 27.38 | 27.59 | 27.59 | -0.58% | 46,582 |
| Jul 10, 2025 | 27.40 | 27.91 | 27.37 | 27.75 | 27.75 | 1.06% | 92,444 |
| Jul 9, 2025 | 27.55 | 27.55 | 27.09 | 27.46 | 27.46 | 0.33% | 27,083 |
| Jul 8, 2025 | 27.53 | 27.75 | 27.37 | 27.37 | 27.37 | 0.15% | 39,385 |
| Jul 7, 2025 | 27.69 | 28.45 | 27.32 | 27.33 | 27.33 | -2.39% | 29,855 |
| Jul 3, 2025 | 28.32 | 28.51 | 27.94 | 28.00 | 28.00 | 0.68% | 23,929 |
| Jul 2, 2025 | 27.75 | 28.11 | 27.75 | 27.81 | 27.81 | 0.34% | 58,715 |
| Jul 1, 2025 | 26.65 | 27.92 | 26.63 | 27.72 | 27.72 | 3.03% | 67,769 |
| Jun 30, 2025 | 27.53 | 27.64 | 26.90 | 26.90 | 26.90 | -1.39% | 30,024 |
| Jun 27, 2025 | 27.75 | 27.93 | 27.24 | 27.28 | 27.22 | -1.69% | 98,075 |
| Jun 26, 2025 | 26.50 | 28.12 | 26.50 | 27.75 | 27.69 | 4.40% | 50,284 |
| Jun 25, 2025 | 26.76 | 26.87 | 25.99 | 26.58 | 26.52 | -0.49% | 52,336 |
| Jun 24, 2025 | 25.17 | 26.85 | 25.17 | 26.71 | 26.65 | 7.36% | 82,608 |
| Jun 23, 2025 | 23.73 | 24.97 | 23.32 | 24.88 | 24.83 | 6.69% | 49,455 |
| Jun 20, 2025 | 23.52 | 24.00 | 22.96 | 23.32 | 23.27 | 0.26% | 71,462 |
| Jun 18, 2025 | 23.15 | 23.62 | 23.00 | 23.26 | 23.21 | 0.22% | 17,660 |
| Jun 17, 2025 | 23.18 | 23.46 | 23.05 | 23.21 | 23.16 | 0.13% | 21,269 |
| Jun 16, 2025 | 23.67 | 23.74 | 23.16 | 23.18 | 23.13 | -0.47% | 22,717 |
| Jun 13, 2025 | 23.69 | 23.98 | 23.25 | 23.29 | 23.24 | -3.20% | 28,679 |
| Jun 12, 2025 | 24.00 | 24.27 | 23.80 | 24.06 | 24.01 | -0.74% | 19,483 |
| Jun 11, 2025 | 23.95 | 24.67 | 23.95 | 24.24 | 24.19 | 0.21% | 26,285 |
| Jun 10, 2025 | 23.61 | 24.35 | 23.60 | 24.19 | 24.14 | 2.41% | 21,208 |
| Jun 9, 2025 | 23.84 | 23.84 | 23.55 | 23.62 | 23.57 | 0.13% | 25,825 |
| Jun 6, 2025 | 23.07 | 23.69 | 22.83 | 23.59 | 23.54 | 4.47% | 21,034 |
| Jun 5, 2025 | 22.93 | 22.93 | 22.46 | 22.58 | 22.53 | -1.57% | 45,634 |