First Internet Bancorp (INBK)
26.03
-0.75 (-2.80%)
At close: Mar 28, 2025, 3:59 PM
First Internet Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.73 | 26.95 | 25.85 | 25.97 | -0.81 | -3.02% | 41,083 |
| Mar 27, 2025 | 27.15 | 27.16 | 26.69 | 26.78 | -0.37 | -1.36% | 38,400 |
| Mar 26, 2025 | 28.10 | 28.10 | 26.87 | 27.15 | -0.12 | -0.44% | 32,505 |
| Mar 25, 2025 | 28.23 | 28.27 | 27.22 | 27.27 | -1.26 | -4.42% | 28,800 |
| Mar 24, 2025 | 27.95 | 30.00 | 27.75 | 28.53 | 0.97 | 3.52% | 27,900 |
| Mar 21, 2025 | 27.51 | 27.75 | 27.00 | 27.56 | -0.25 | -0.90% | 42,730 |
| Mar 20, 2025 | 27.47 | 28.40 | 27.47 | 27.81 | -0.19 | -0.68% | 27,007 |
| Mar 19, 2025 | 27.23 | 28.10 | 27.05 | 28.00 | 0.80 | 2.94% | 25,514 |
| Mar 18, 2025 | 27.10 | 27.25 | 26.95 | 27.20 | -0.01 | -0.04% | 15,516 |
| Mar 17, 2025 | 27.16 | 27.47 | 27.08 | 27.21 | 0.05 | 0.18% | 14,900 |
| Mar 14, 2025 | 26.39 | 27.30 | 26.19 | 27.16 | 0.96 | 3.66% | 21,400 |
| Mar 13, 2025 | 26.38 | 26.56 | 26.20 | 26.20 | -0.35 | -1.32% | 13,300 |
| Mar 12, 2025 | 26.50 | 26.68 | 25.89 | 26.55 | 0.24 | 0.91% | 20,111 |
| Mar 11, 2025 | 26.78 | 26.78 | 26.08 | 26.31 | -0.25 | -0.94% | 18,441 |
| Mar 10, 2025 | 27.66 | 27.99 | 26.54 | 26.56 | -1.70 | -6.02% | 18,842 |
| Mar 7, 2025 | 28.58 | 28.58 | 27.68 | 28.26 | -0.27 | -0.95% | 20,700 |
| Mar 6, 2025 | 28.00 | 28.73 | 27.80 | 28.53 | -0.10 | -0.35% | 15,400 |
| Mar 5, 2025 | 29.07 | 29.43 | 28.51 | 28.63 | -0.48 | -1.65% | 25,000 |
| Mar 4, 2025 | 29.38 | 29.77 | 28.88 | 29.11 | -0.90 | -3.00% | 35,500 |
| Mar 3, 2025 | 29.92 | 30.74 | 29.91 | 30.01 | 0.34 | 1.15% | 35,849 |
| Feb 28, 2025 | 29.41 | 30.11 | 29.41 | 29.67 | 0.27 | 0.92% | 49,112 |
| Feb 27, 2025 | 30.11 | 30.49 | 29.29 | 29.40 | -0.87 | -2.87% | 31,300 |
| Feb 26, 2025 | 30.53 | 31.04 | 29.98 | 30.27 | -0.28 | -0.92% | 24,600 |
| Feb 25, 2025 | 30.25 | 30.83 | 29.85 | 30.55 | 0.57 | 1.90% | 25,300 |
| Feb 24, 2025 | 30.82 | 30.87 | 29.98 | 29.98 | -0.41 | -1.35% | 22,700 |
| Feb 21, 2025 | 31.75 | 31.98 | 30.39 | 30.39 | -0.94 | -3.00% | 26,500 |
| Feb 20, 2025 | 31.50 | 31.80 | 30.83 | 31.33 | -0.31 | -0.98% | 45,200 |
| Feb 19, 2025 | 32.14 | 32.56 | 31.36 | 31.64 | -0.95 | -2.92% | 54,800 |
| Feb 18, 2025 | 32.74 | 33.02 | 31.08 | 32.59 | -0.26 | -0.79% | 14,548 |
| Feb 14, 2025 | 33.28 | 33.50 | 32.68 | 32.85 | -0.37 | -1.11% | 12,900 |
| Feb 13, 2025 | 32.48 | 33.72 | 32.39 | 33.22 | 1.11 | 3.46% | 64,900 |
| Feb 12, 2025 | 32.48 | 33.01 | 31.73 | 32.11 | -0.95 | -2.87% | 73,205 |
| Feb 11, 2025 | 32.50 | 33.47 | 32.50 | 33.06 | 0.31 | 0.95% | 24,508 |
| Feb 10, 2025 | 33.26 | 33.26 | 32.50 | 32.75 | -0.36 | -1.09% | 15,739 |
| Feb 7, 2025 | 33.86 | 33.86 | 32.83 | 33.11 | -0.93 | -2.73% | 17,400 |
| Feb 6, 2025 | 33.29 | 34.21 | 33.29 | 34.04 | 0.59 | 1.76% | 20,100 |
| Feb 5, 2025 | 32.90 | 33.45 | 32.50 | 33.45 | 0.25 | 0.75% | 24,445 |
| Feb 4, 2025 | 32.21 | 34.15 | 32.21 | 33.20 | 0.75 | 2.31% | 22,926 |
| Feb 3, 2025 | 31.90 | 32.88 | 31.70 | 32.45 | -0.12 | -0.37% | 35,700 |
| Jan 31, 2025 | 32.73 | 33.38 | 32.21 | 32.57 | -0.29 | -0.88% | 24,200 |
| Jan 30, 2025 | 33.64 | 34.21 | 32.26 | 32.86 | -0.56 | -1.68% | 25,900 |
| Jan 29, 2025 | 33.29 | 33.81 | 32.90 | 33.42 | -0.11 | -0.33% | 26,200 |
| Jan 28, 2025 | 33.51 | 34.30 | 33.14 | 33.53 | -0.24 | -0.71% | 28,900 |
| Jan 27, 2025 | 33.34 | 34.00 | 33.05 | 33.77 | 0.19 | 0.57% | 57,320 |
| Jan 24, 2025 | 33.00 | 33.66 | 31.55 | 33.58 | 0.29 | 0.87% | 51,501 |
| Jan 23, 2025 | 34.72 | 34.72 | 30.08 | 33.29 | -1.98 | -5.61% | 128,122 |
| Jan 22, 2025 | 35.63 | 35.69 | 34.81 | 35.27 | -0.63 | -1.75% | 22,220 |
| Jan 21, 2025 | 35.91 | 36.72 | 35.67 | 35.90 | 0.42 | 1.18% | 32,528 |
| Jan 17, 2025 | 35.52 | 35.67 | 34.55 | 35.48 | 0.39 | 1.11% | 32,900 |
| Jan 16, 2025 | 34.94 | 35.20 | 34.00 | 35.09 | 0.15 | 0.43% | 40,100 |