S&P 500   5,088.33 (+2.14%)
DOW   39,062.01 (+1.16%)
QQQ   438.68 (+3.07%)
AAPL   184.74 (+1.33%)
MSFT   411.55 (+2.33%)
META   488.98 (+4.48%)
GOOGL   143.80 (+0.88%)
AMZN   174.41 (+3.45%)
TSLA   197.32 (+1.31%)
NVDA   779.67 (+15.55%)
NIO   5.79 (-3.02%)
AMD   183.09 (+11.44%)
BABA   76.03 (+0.60%)
T   16.57 (-2.53%)
F   12.12 (-0.16%)
MU   86.18 (+5.76%)
CGC   3.34 (-2.91%)
GE   152.00 (+1.97%)
DIS   107.70 (+0.03%)
AMC   4.41 (-3.50%)
PFE   27.57 (-0.36%)
PYPL   58.60 (+1.95%)
XOM   104.89 (+0.04%)
S&P 500   5,088.33 (+2.14%)
DOW   39,062.01 (+1.16%)
QQQ   438.68 (+3.07%)
AAPL   184.74 (+1.33%)
MSFT   411.55 (+2.33%)
META   488.98 (+4.48%)
GOOGL   143.80 (+0.88%)
AMZN   174.41 (+3.45%)
TSLA   197.32 (+1.31%)
NVDA   779.67 (+15.55%)
NIO   5.79 (-3.02%)
AMD   183.09 (+11.44%)
BABA   76.03 (+0.60%)
T   16.57 (-2.53%)
F   12.12 (-0.16%)
MU   86.18 (+5.76%)
CGC   3.34 (-2.91%)
GE   152.00 (+1.97%)
DIS   107.70 (+0.03%)
AMC   4.41 (-3.50%)
PFE   27.57 (-0.36%)
PYPL   58.60 (+1.95%)
XOM   104.89 (+0.04%)
S&P 500   5,088.33 (+2.14%)
DOW   39,062.01 (+1.16%)
QQQ   438.68 (+3.07%)
AAPL   184.74 (+1.33%)
MSFT   411.55 (+2.33%)
META   488.98 (+4.48%)
GOOGL   143.80 (+0.88%)
AMZN   174.41 (+3.45%)
TSLA   197.32 (+1.31%)
NVDA   779.67 (+15.55%)
NIO   5.79 (-3.02%)
AMD   183.09 (+11.44%)
BABA   76.03 (+0.60%)
T   16.57 (-2.53%)
F   12.12 (-0.16%)
MU   86.18 (+5.76%)
CGC   3.34 (-2.91%)
GE   152.00 (+1.97%)
DIS   107.70 (+0.03%)
AMC   4.41 (-3.50%)
PFE   27.57 (-0.36%)
PYPL   58.60 (+1.95%)
XOM   104.89 (+0.04%)
S&P 500   5,088.33 (+2.14%)
DOW   39,062.01 (+1.16%)
QQQ   438.68 (+3.07%)
AAPL   184.74 (+1.33%)
MSFT   411.55 (+2.33%)
META   488.98 (+4.48%)
GOOGL   143.80 (+0.88%)
AMZN   174.41 (+3.45%)
TSLA   197.32 (+1.31%)
NVDA   779.67 (+15.55%)
NIO   5.79 (-3.02%)
AMD   183.09 (+11.44%)
BABA   76.03 (+0.60%)
T   16.57 (-2.53%)
F   12.12 (-0.16%)
MU   86.18 (+5.76%)
CGC   3.34 (-2.91%)
GE   152.00 (+1.97%)
DIS   107.70 (+0.03%)
AMC   4.41 (-3.50%)
PFE   27.57 (-0.36%)
PYPL   58.60 (+1.95%)
XOM   104.89 (+0.04%)

First Internet Bancorp (INBK) Stock Chart & Stock Price History

$31.55
-0.62 (-1.93%)
(As of 03:19 PM ET)

First Internet Bancorp Stock Price Performance

5 Day
Performance
-5.06%
1 Month
Performance
+16.16%
3 Month
Performance
+65.97%
6 Month
Performance
+65.97%
Year-To-Date
Performance
+30.43%
1 Year
Performance
+14.98%
Receive INBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Internet Bancorp and its competitors with MarketBeat's FREE daily newsletter


INBK Stock Chart for Thursday, February, 22, 2024

First Internet Bancorp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2024$32.71$32.17
-1.65%
$32.54$31.6131,198 shs$277.95 million
02/20/2024$33.23$32.71
-1.56%
$33.82$32.5649,628 shs$282.61 million
02/19/2024$33.23$33.23$34.27$32.2639,200 shs$287.11 million
02/16/2024$33.16$33.23
+0.21%
$34.25$33.0239,212 shs$287.11 million
02/15/2024$32.25$33.16
+2.82%
$33.66$32.2456,662 shs$286.64 million
02/14/2024$31.11$32.25
+3.66%
$32.34$31.1737,843 shs$278.77 million
02/13/2024$32.11$31.11
-3.11%
$32.22$30.9556,188 shs$268.79 million
02/12/2024$32.33$32.11
-0.68%
$32.97$31.9542,915 shs$277.43 million
02/09/2024$31.00$32.33
+4.29%
$32.33$31.0929,805 shs$267.95 million
02/08/2024$31.48$31.00
-1.52%
$31.46$31.0045,896 shs$267.84 million
02/07/2024$30.82$31.48
+2.14%
$31.78$29.7557,957 shs$271.99 million
02/06/2024$29.94$30.82
+2.94%
$31.03$29.75176,688 shs$266.29 million
02/05/2024$30.17$29.94
-0.76%
$30.00$29.1042,354 shs$258.68 million
02/02/2024$30.39$30.17
-0.72%
$30.33$29.3848,160 shs$260.67 million
02/01/2024$32.98$30.39
-7.85%
$33.10$29.4581,186 shs$262.57 million
01/31/2024$32.78$32.98
+0.61%
$33.45$32.3179,580 shs$284.95 million
01/30/2024$32.71$32.78
+0.21%
$33.17$31.7055,807 shs$283.22 million
01/29/2024$30.43$32.71
+7.49%
$32.93$30.5954,352 shs$282.61 million
01/26/2024$29.70$30.43
+2.46%
$31.49$29.93131,145 shs$262.92 million
01/25/2024$27.33$29.70
+8.67%
$30.66$27.76168,689 shs$256.73 million
01/24/2024$27.10$27.33
+0.85%
$27.63$27.1078,166 shs$236.13 million
01/23/2024$27.16$27.10
-0.22%
$27.50$26.6442,161 shs$234.14 million
01/22/2024$26.00$27.16
+4.46%
$27.21$25.9941,918 shs$234.66 million
01/19/2024$25.11$26.00
+3.54%
$26.05$25.0521,869 shs$224.64 million
01/18/2024$25.20$25.11
-0.36%
$25.54$23.3023,282 shs$216.95 million
01/17/2024$25.30$25.20
-0.40%
$25.40$24.8021,860 shs$217.73 million
01/16/2024$25.74$25.30
-1.71%
$27.04$25.1520,982 shs$218.59 million
01/15/2024$25.74$25.74$26.01$25.3433,700 shs$222.39 million
01/12/2024$26.01$25.74
-1.04%
$26.01$25.3433,777 shs$222.39 million
01/11/2024$24.93$26.01
+4.33%
$26.10$24.4174,126 shs$224.73 million
01/10/2024$24.81$24.93
+0.48%
$24.94$24.7531,475 shs$215.40 million
01/09/2024$24.87$24.81
-0.24%
$25.06$24.6540,418 shs$214.36 million
01/08/2024$24.75$24.87
+0.48%
$25.25$24.7431,361 shs$214.88 million
01/05/2024$24.34$24.75
+1.68%
$25.77$24.0166,004 shs$213.84 million
01/04/2024$23.25$24.34
+4.69%
$25.49$23.0564,655 shs$210.30 million
01/03/2024$24.13$23.25
-3.65%
$24.46$23.2332,876 shs$200.88 million
01/02/2024$24.19$24.13
-0.25%
$25.00$24.0036,667 shs$208.48 million
01/01/2024$24.19$24.19$25.33$24.1522,500 shs$209.00 million
12/29/2023$24.85$24.19
-2.66%
$25.33$24.1522,420 shs$209.00 million
12/28/2023$24.80$24.85
+0.20%
$25.08$24.7713,931 shs$214.70 million
12/27/2023$24.81$24.80
-0.04%
$25.09$24.6222,997 shs$214.27 million
12/26/2023$24.60$24.81
+0.85%
$25.12$24.4215,407 shs$214.36 million
12/25/2023$24.60$24.60$25.35$23.0445,900 shs$212.64 million
12/22/2023$24.58$24.60
+0.08%
$25.35$23.0445,991 shs$212.54 million
12/21/2023$25.10$24.58
-2.07%
$25.80$24.5531,624 shs$212.37 million
12/20/2023$24.72$25.10
+1.54%
$25.96$24.7130,754 shs$216.86 million
12/19/2023$24.50$24.72
+0.90%
$25.47$24.7041,828 shs$213.68 million
12/18/2023$24.09$24.50
+1.70%
$25.74$24.10136,490 shs$211.68 million
12/15/2023$24.10$24.09
-0.04%
$24.35$23.7343,645 shs$208.14 million
12/14/2023$23.52$24.10
+2.47%
$24.57$23.6396,011 shs$208.32 million
12/13/2023$22.40$23.52
+5.00%
$23.94$22.2021,998 shs$203.21 million
12/12/2023$22.42$22.40
-0.09%
$22.66$22.2519,279 shs$193.54 million
12/11/2023$22.48$22.42
-0.27%
$22.89$22.2023,390 shs$193.71 million
12/08/2023$22.40$22.48
+0.36%
$22.81$22.2914,110 shs$194.32 million
12/07/2023$22.04$22.40
+1.63%
$23.12$22.0625,442 shs$193.63 million
12/06/2023$22.60$22.04
-2.48%
$23.01$21.9635,989 shs$190.51 million
12/05/2023$22.97$22.60
-1.61%
$22.92$22.0027,833 shs$195.35 million
12/04/2023$22.79$22.97
+0.79%
$23.48$22.6033,060 shs$198.55 million
12/01/2023$21.94$22.79
+3.87%
$23.31$21.5066,248 shs$196.91 million
11/30/2023$21.30$21.94
+3.00%
$22.25$21.1957,594 shs$189.56 million
11/29/2023$20.16$21.30
+5.65%
$22.05$20.5441,378 shs$184.03 million
11/28/2023$20.12$20.16
+0.20%
$20.51$19.9031,113 shs$174.18 million
11/27/2023$19.89$20.12
+1.16%
$20.44$19.4137,917 shs$173.84 million
11/24/2023$19.01$19.89
+4.63%
$20.00$18.9321,898 shs$171.85 million
11/23/2023$19.01$19.01$19.26$18.6537,557 shs$164.25 million
11/22/2023$18.55$19.01
+2.48%
$19.26$18.6537,557 shs$164.25 million
11/21/2023$18.23$18.55
+1.76%
$18.78$17.8227,862 shs$160.35 million

This page (NASDAQ:INBK) was last updated on 2/22/2024 by MarketBeat.com Staff