First Internet Bancorp (INBK)
NASDAQ: INBK
· Real-Time Price · USD
23.36
-1.19 (-4.85%)
At close: Aug 14, 2025, 3:59 PM
23.39
0.13%
After-hours: Aug 14, 2025, 04:20 PM EDT
INBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,200 |
| Aug 11, 2025 | 21.99 | 22.20 | 21.82 | 22.15 | 22.15 | 1.05% | 22,500 |
| Aug 8, 2025 | 22.00 | 22.26 | 21.76 | 21.92 | 21.92 | 0.78% | 15,700 |
| 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% | 60,100 |
| 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% | 65,900 |
| 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% | 220,400 |
| Jul 23, 2025 | 27.75 | 27.75 | 26.43 | 27.38 | 27.38 | -1.01% | 36,600 |
| Jul 22, 2025 | 27.53 | 27.74 | 27.34 | 27.66 | 27.66 | 1.92% | 29,900 |
| Jul 21, 2025 | 27.57 | 27.93 | 27.04 | 27.14 | 27.14 | -1.31% | 28,500 |
| Jul 18, 2025 | 28.06 | 28.14 | 27.26 | 27.50 | 27.50 | -0.72% | 40,441 |