Skip to main content
INBK logo

First Internet Bancorp

INBKNASDAQFinancialsBanks - Regional

$26.81Today:- (-)1Y +35.37%

As of Oct 27, 2026 close

Market cap
$236.52M
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.90%
52-week range
$17.05$31.09
Volume (live)
-
Avg. volume (3M)
38.87K

First Internet Bancorp (INBK) Historical Stock Prices

Analyze First Internet Bancorp (INBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Internet Bancorp (INBK) Interactive Price Chart

Interactive historical price chart showing First Internet Bancorp stock price movements and trends across multiple time periods.

Loading chart...

INBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202626.5726.9626.5526.8126.8133.14K
Oct 26, 202626.5626.9526.1926.5926.5941.11K
Oct 23, 202625.9426.8625.9426.7126.7128.83K
Oct 22, 202626.1926.8625.8026.7926.7937.19K
Oct 21, 202626.0626.1425.6325.8925.8930.44K
Oct 20, 202625.6826.5825.5725.9925.9936.45K
Oct 19, 202625.5526.1125.5525.5725.5736.88K
Oct 16, 202626.0326.5925.6625.6625.6628.16K
Oct 15, 202625.6326.2325.4925.9425.9445.80K
Oct 14, 202625.7926.1625.2625.3625.3659.73K
Oct 13, 202626.3826.3825.8926.0926.0929.47K
Oct 12, 202625.9926.4925.9226.2626.2631.49K
Oct 9, 202626.4626.4625.9125.9925.9920.08K
Oct 8, 202626.1326.6626.0726.4626.4625.65K
Oct 7, 202626.2126.8726.2126.4726.4728.59K
Oct 6, 202626.9627.0326.7326.7326.7318.48K
Oct 5, 202627.8327.8326.7226.8326.8328.66K
Oct 2, 202627.4028.1327.3227.6227.6250.51K
Oct 1, 202626.3027.4026.0227.1127.1132.80K
Sep 30, 202626.0726.5025.9626.3526.2960.17K
Sep 29, 202626.5226.5225.7026.1126.0548.06K
Sep 28, 202626.3926.6826.0026.1626.1047.38K
Sep 25, 202626.0526.7926.0526.3926.3333.83K
Sep 24, 202624.4626.2724.4626.0425.9850.75K
Sep 23, 202627.4527.4525.9326.0726.0142.63K
Sep 22, 202627.8327.8827.2327.5327.4729.18K
Sep 21, 202627.7727.9027.5127.6127.5524.45K
Sep 18, 202627.6428.0627.0427.7727.71109.89K
Sep 17, 202627.8227.9027.3827.6427.5829.90K
Sep 16, 202628.4828.5227.1227.5427.4846.42K
Sep 15, 202628.6829.0628.2528.5228.4636.98K
Sep 14, 202628.0029.0127.8228.6828.61111.80K
Sep 11, 202629.0029.2027.9728.0027.9463.51K
Sep 10, 202628.5129.1428.3129.0829.0130.86K
Sep 9, 202628.7228.9328.3328.6928.6257.23K
Sep 8, 202629.6329.6328.5428.7328.6690.05K
Sep 4, 202629.0030.1828.4229.7529.6865.94K
Sep 3, 202628.6928.8328.2828.6128.5441.31K
Sep 2, 202627.5228.7627.5228.4628.4045.36K
Sep 1, 202627.4027.6827.1427.5027.4453.82K
Aug 31, 202628.0228.7027.1927.3427.2873.52K
Aug 28, 202627.6328.5827.3528.0127.9566.72K
Aug 27, 202627.3927.8827.0227.4427.3857.93K
Aug 26, 202628.5128.6027.2127.4127.35112.76K
Aug 25, 202628.5328.9628.4128.5028.4424.09K
Aug 24, 202629.2229.9628.3328.5728.5042.60K
Aug 21, 202628.7829.2928.0429.2029.1330.76K
Aug 20, 202628.4828.7728.2328.5928.5226.16K
Aug 19, 202629.4129.4128.6028.6428.5746.35K
Aug 18, 202629.0429.8228.7029.3829.3132.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.