NASDAQ:INBK

First Internet Bancorp Stock Chart and Price History

$50.24

-1.90 (-3.64%)

(As of 01/21/2022 12:00 AM ET)

Add

Compare

Today's Range: $50.00
▼
$52.59
50-Day Range: $42.97
▼
$52.80
52-Week Range: $28.05
▼
$53.56

Volume: 107,085 shs
Average Volume: 65,506 shs
Market Capitalization: $495.06 million

P/E Ratio: 10.71
Dividend Yield: 0.46%
Beta: 0.76

First Internet Bancorp (NASDAQ:INBK) Price Performance

5 Day
Performance
-3.57%

1 Month
Performance
+13.20%

3 Month
Performance
+55.88%

Year-To-Date
Performance
+6.80%

1 Year
Performance
+58.59%

First Internet Bancorp (NASDAQ INBK) Stock Chart for Friday, January, 21, 2022

Charts Provided by TradingView.

First Internet Bancorp (NASDAQ:INBK) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/20/2022	$50.50	$52.14 +3.25%	$53.56	$51.36	141,954 shs	$513.79 million
01/19/2022	$52.64	$50.50 -4.07%	$53.00	$50.05	66,035 shs	$497.63 million
01/18/2022	$52.10	$52.64 +1.04%	$53.44	$51.80	62,210 shs	$518.72 million
01/17/2022	$52.10	$52.10	$53.04	$51.74	58,081 shs	$513.39 million
01/14/2022	$52.80	$52.10 -1.33%	$53.04	$51.74	58,081 shs	$513.39 million
01/13/2022	$51.87	$52.80 +1.79%	$53.11	$51.80	67,201 shs	$520.29 million
01/12/2022	$50.38	$51.87 +2.96%	$52.44	$50.39	61,798 shs	$511.13 million
01/11/2022	$51.45	$50.38 -2.08%	$51.42	$50.07	70,997 shs	$496.45 million
01/10/2022	$51.31	$51.45 +0.27%	$51.89	$50.94	48,847 shs	$506.99 million
01/07/2022	$50.69	$51.31 +1.22%	$51.94	$50.80	36,701 shs	$505.61 million

01/06/2022	$49.20	$50.69 +3.03%	$50.94	$49.44	33,816 shs	$499.50 million
01/05/2022	$49.00	$49.20 +0.41%	$49.90	$48.99	48,782 shs	$484.82 million
01/04/2022	$47.98	$49.00 +2.13%	$49.64	$48.30	52,584 shs	$482.85 million
01/03/2022	$47.04	$47.98 +2.00%	$48.27	$46.51	61,435 shs	$472.80 million
12/31/2021	$47.04	$47.04	$47.23	$46.40	78,878 shs	$463.53 million
12/30/2021	$47.33	$47.04 -0.61%	$47.74	$46.94	53,374 shs	$463.53 million
12/29/2021	$46.36	$47.33 +2.09%	$47.63	$45.91	47,464 shs	$466.39 million
12/28/2021	$46.63	$46.36 -0.58%	$46.56	$45.75	25,280 shs	$456.83 million
12/27/2021	$44.64	$46.63 +4.46%	$46.86	$44.50	48,497 shs	$459.49 million
12/24/2021	$44.64	$44.64	$45.24	$43.75	13,904 shs	$439.88 million
12/23/2021	$44.61	$44.64 +0.07%	$45.24	$43.75	13,904 shs	$439.88 million
12/22/2021	$44.38	$44.61 +0.52%	$44.62	$44.07	13,429 shs	$439.59 million
12/21/2021	$43.10	$44.38 +2.97%	$44.66	$43.38	25,645 shs	$437.32 million
12/20/2021	$43.36	$43.10 -0.60%	$43.33	$42.08	42,131 shs	$424.71 million
12/17/2021	$44.20	$43.36 -1.90%	$44.56	$42.86	39,231 shs	$427.27 million
12/16/2021	$43.63	$44.20 +1.31%	$45.03	$43.81	28,451 shs	$435.55 million
12/15/2021	$42.97	$43.63 +1.54%	$44.44	$42.04	27,352 shs	$429.93 million
12/14/2021	$43.46	$42.97 -1.13%	$44.61	$42.48	72,533 shs	$423.43 million
12/13/2021	$44.36	$43.46 -2.03%	$44.12	$43.36	28,609 shs	$428.26 million
12/10/2021	$44.12	$44.36 +0.54%	$44.76	$43.21	22,504 shs	$437.12 million
12/09/2021	$43.84	$44.12 +0.64%	$44.39	$43.35	68,442 shs	$434.76 million
12/08/2021	$43.81	$43.84 +0.07%	$44.06	$43.67	18,064 shs	$432.00 million
12/07/2021	$44.73	$43.81 -2.06%	$45.13	$43.48	43,625 shs	$431.70 million
12/06/2021	$43.89	$44.73 +1.91%	$45.20	$44.49	28,041 shs	$440.77 million
12/03/2021	$44.64	$43.89 -1.68%	$45.24	$43.49	29,343 shs	$432.49 million
12/02/2021	$43.00	$44.64 +3.81%	$45.62	$42.04	50,684 shs	$439.88 million
12/01/2021	$43.31	$43.00 -0.72%	$44.60	$43.00	37,987 shs	$423.72 million
11/30/2021	$43.80	$43.31 -1.12%	$43.73	$42.75	63,908 shs	$426.78 million
11/29/2021	$43.82	$43.80 -0.05%	$44.52	$43.55	32,507 shs	$431.61 million
11/26/2021	$45.90	$43.82 -4.53%	$44.61	$43.01	32,860 shs	$431.80 million
11/25/2021	$45.90	$45.90	$46.94	$45.35	35,792 shs	$452.30 million
11/24/2021	$46.75	$45.90 -1.82%	$46.94	$45.35	35,792 shs	$452.30 million
11/23/2021	$45.40	$46.75 +2.97%	$46.90	$45.15	74,477 shs	$460.67 million
11/22/2021	$44.34	$45.40 +2.39%	$46.45	$42.76	68,354 shs	$447.37 million
11/19/2021	$44.55	$44.34 -0.47%	$44.63	$42.02	28,173 shs	$436.93 million
11/18/2021	$44.42	$44.55 +0.29%	$44.70	$44.26	35,082 shs	$439.00 million
11/17/2021	$44.81	$44.42 -0.87%	$44.88	$43.18	42,573 shs	$437.72 million
11/16/2021	$45.27	$44.81 -1.02%	$45.42	$44.23	28,373 shs	$441.56 million
11/15/2021	$44.98	$45.27 +0.64%	$45.66	$45.00	27,053 shs	$446.09 million
11/12/2021	$45.44	$44.98 -1.01%	$45.92	$43.45	27,095 shs	$443.23 million
11/11/2021	$45.18	$45.44 +0.58%	$45.87	$43.73	50,714 shs	$447.77 million
11/10/2021	$43.34	$45.18 +4.25%	$45.49	$43.40	82,294 shs	$445.20 million
11/09/2021	$43.74	$43.34 -0.91%	$43.78	$42.76	38,672 shs	$427.07 million
11/08/2021	$43.68	$43.74 +0.14%	$44.44	$42.37	53,151 shs	$431.01 million
11/05/2021	$43.23	$43.68 +1.04%	$44.30	$42.16	34,509 shs	$430.42 million
11/04/2021	$43.61	$43.23 -0.87%	$44.00	$42.47	40,585 shs	$425.99 million
11/03/2021	$39.45	$43.61 +10.54%	$44.20	$39.30	94,797 shs	$429.73 million
11/02/2021	$34.85	$39.45 +13.20%	$39.50	$35.00	161,779 shs	$388.74 million
11/01/2021	$34.04	$34.85 +2.38%	$34.85	$33.91	19,829 shs	$343.41 million
10/29/2021	N/A	$34.04	$34.50	$33.86	22,973 shs	$335.43 million

This page was last updated on 1/21/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

First Internet Bancorp Stock Chart and Price History

First Internet Bancorp (NASDAQ:INBK) Price Performance

5 Day
Performance
-3.57%

1 Month
Performance
+13.20%

3 Month
Performance
+55.88%

Year-To-Date
Performance
+6.80%

1 Year
Performance
+58.59%

First Internet Bancorp (NASDAQ INBK) Stock Chart for Friday, January, 21, 2022

First Internet Bancorp (NASDAQ:INBK) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

First Internet Bancorp Stock Chart and Price History

First Internet Bancorp (NASDAQ:INBK) Price Performance

5 Day Performance-3.57%

1 Month Performance+13.20%

3 Month Performance+55.88%

Year-To-Date Performance+6.80%

1 Year Performance+58.59%

First Internet Bancorp (NASDAQ INBK) Stock Chart for Friday, January, 21, 2022

First Internet Bancorp (NASDAQ:INBK) Price History

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources

5 Day
Performance
-3.57%

1 Month
Performance
+13.20%

3 Month
Performance
+55.88%

Year-To-Date
Performance
+6.80%

1 Year
Performance
+58.59%