First Internet Bancorp (INBK)
NASDAQ: INBK
· Real-Time Price · USD
22.40
0.59 (2.71%)
At close: Oct 03, 2025, 3:59 PM
22.40
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
INBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.25 | 22.60 | 21.95 | 22.40 | 22.40 | 2.71% | 28,957 |
| Oct 2, 2025 | 22.03 | 22.03 | 21.28 | 21.81 | 21.81 | -0.91% | 41,403 |
| Oct 1, 2025 | 22.28 | 22.30 | 21.95 | 22.01 | 22.01 | -1.87% | 35,100 |
| Sep 30, 2025 | 23.12 | 23.55 | 22.37 | 22.43 | 22.43 | -3.57% | 36,811 |
| Sep 29, 2025 | 23.77 | 23.89 | 23.13 | 23.26 | 23.20 | -1.65% | 25,900 |
| Sep 26, 2025 | 24.01 | 24.03 | 23.51 | 23.65 | 23.59 | -0.84% | 33,520 |
| Sep 25, 2025 | 24.25 | 24.40 | 23.78 | 23.85 | 23.79 | -1.69% | 26,934 |
| Sep 24, 2025 | 24.18 | 24.26 | 23.78 | 24.26 | 24.20 | 1.29% | 31,300 |
| Sep 23, 2025 | 24.03 | 24.45 | 23.90 | 23.95 | 23.89 | -0.04% | 46,600 |
| Sep 22, 2025 | 24.34 | 24.62 | 23.89 | 23.96 | 23.90 | -0.75% | 53,507 |
| Sep 19, 2025 | 25.25 | 25.25 | 24.02 | 24.14 | 24.08 | -4.40% | 67,300 |
| Sep 18, 2025 | 24.30 | 25.27 | 24.30 | 25.25 | 25.18 | 4.77% | 34,000 |
| Sep 17, 2025 | 24.25 | 25.02 | 24.07 | 24.10 | 24.04 | 1.01% | 34,170 |
| Sep 16, 2025 | 24.10 | 24.47 | 23.52 | 23.86 | 23.80 | -1.24% | 28,438 |
| Sep 15, 2025 | 24.42 | 24.67 | 23.99 | 24.16 | 24.10 | -0.90% | 30,400 |
| Sep 12, 2025 | 23.68 | 24.50 | 23.32 | 24.38 | 24.32 | 1.88% | 44,300 |
| Sep 11, 2025 | 24.20 | 24.45 | 23.84 | 23.93 | 23.87 | -0.29% | 39,928 |
| Sep 10, 2025 | 24.13 | 24.56 | 23.81 | 24.00 | 23.94 | -0.54% | 50,300 |
| Sep 9, 2025 | 24.44 | 24.75 | 23.86 | 24.13 | 24.07 | -2.03% | 30,100 |
| Sep 8, 2025 | 24.48 | 24.75 | 24.05 | 24.63 | 24.57 | 0.82% | 26,139 |
Page 1 of 136