First Internet BancorpINBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.19 | $22.37 | $21.06 | $22.26 | 61,853 |
| 1/14/2026 | $21.08 | $21.40 | $20.75 | $21.36 | 49,427 |
| 1/13/2026 | $21.00 | $21.24 | $20.91 | $21.00 | 20,139 |
| 1/12/2026 | $21.52 | $21.91 | $20.97 | $21.00 | 22,435 |
| 1/9/2026 | $21.75 | $22.01 | $21.35 | $21.62 | 49,349 |
| 1/8/2026 | $20.56 | $21.70 | $20.25 | $21.59 | 66,700 |
| 1/7/2026 | $20.74 | $20.92 | $20.18 | $20.71 | 48,600 |
| 1/6/2026 | $20.81 | $21.18 | $20.50 | $20.77 | 32,900 |
| 1/5/2026 | $20.44 | $21.78 | $20.44 | $21.11 | 55,100 |
| 1/2/2026 | $20.87 | $20.87 | $20.15 | $20.43 | 74,644 |
| 12/31/2025 | $20.22 | $20.97 | $20.16 | $20.87 | 74,146 |
| 12/30/2025 | $20.47 | $20.57 | $19.99 | $20.27 | 120,123 |
| 12/29/2025 | $20.81 | $20.81 | $20.06 | $20.47 | 47,400 |
| 12/26/2025 | $20.60 | $20.69 | $19.95 | $20.47 | 72,800 |
| 12/24/2025 | $20.88 | $20.93 | $20.38 | $20.60 | 66,715 |
| 12/23/2025 | $21.00 | $21.63 | $20.52 | $20.78 | 50,600 |
| 12/22/2025 | $21.60 | $22.16 | $21.00 | $21.05 | 59,900 |
| 12/19/2025 | $22.52 | $22.73 | $21.44 | $21.55 | 55,710 |
| 12/18/2025 | $22.88 | $23.13 | $22.43 | $22.63 | 49,301 |
| 12/17/2025 | $22.28 | $23.07 | $22.09 | $22.69 | 45,045 |
| 12/16/2025 | $22.05 | $22.77 | $21.88 | $22.36 | 56,900 |
| 12/15/2025 | $21.76 | $22.01 | $21.61 | $21.94 | 36,646 |
| 12/12/2025 | $21.71 | $21.99 | $21.26 | $21.69 | 51,100 |
| 12/11/2025 | $21.25 | $22.07 | $21.20 | $21.72 | 46,200 |
| 12/10/2025 | $20.31 | $21.61 | $20.30 | $21.31 | 105,914 |
| 12/9/2025 | $19.87 | $20.48 | $19.87 | $20.22 | 36,900 |
| 12/8/2025 | $19.90 | $20.25 | $19.68 | $19.77 | 54,500 |
| 12/5/2025 | $20.20 | $20.28 | $19.56 | $19.73 | 55,605 |
| 12/4/2025 | $20.15 | $20.50 | $20.04 | $20.14 | 28,916 |
| 12/3/2025 | $19.65 | $20.46 | $19.58 | $20.31 | 65,600 |
| 12/2/2025 | $19.70 | $19.81 | $19.05 | $19.56 | 125,200 |
| 12/1/2025 | $18.83 | $20.00 | $18.56 | $19.70 | 88,605 |
| 11/28/2025 | $18.51 | $19.17 | $18.51 | $19.05 | 36,900 |
| 11/26/2025 | $18.97 | $19.19 | $18.68 | $19.01 | 97,827 |
| 11/25/2025 | $19.00 | $19.48 | $18.43 | $19.07 | 218,602 |
| 11/24/2025 | $19.07 | $19.64 | $18.96 | $19.04 | 168,936 |
| 11/21/2025 | $18.72 | $19.38 | $18.38 | $19.30 | 100,800 |
| 11/20/2025 | $17.77 | $19.29 | $17.77 | $18.68 | 112,914 |
| 11/19/2025 | $17.50 | $17.92 | $17.37 | $17.48 | 95,200 |
| 11/18/2025 | $17.05 | $17.96 | $17.05 | $17.88 | 66,623 |
| 11/17/2025 | $17.85 | $18.26 | $17.19 | $17.26 | 78,300 |
| 11/14/2025 | $18.02 | $18.26 | $17.72 | $18.05 | 42,700 |
| 11/13/2025 | $18.17 | $18.46 | $18.06 | $18.25 | 64,923 |
| 11/12/2025 | $18.36 | $18.55 | $17.97 | $18.19 | 61,600 |
| 11/11/2025 | $18.10 | $18.59 | $17.95 | $18.26 | 85,043 |
| 11/10/2025 | $18.00 | $18.29 | $17.66 | $18.09 | 70,600 |
| 11/7/2025 | $18.06 | $18.06 | $17.30 | $17.88 | 67,014 |
| 11/6/2025 | $18.17 | $18.28 | $17.72 | $17.91 | 59,502 |
| 11/5/2025 | $17.85 | $18.45 | $17.77 | $18.26 | 54,922 |
| 11/4/2025 | $18.02 | $18.22 | $17.62 | $17.83 | 60,200 |
| 11/3/2025 | $17.65 | $18.84 | $17.50 | $18.38 | 95,600 |
| 10/31/2025 | $17.68 | $17.99 | $17.40 | $17.74 | 70,433 |
| 10/30/2025 | $17.50 | $18.24 | $17.34 | $17.68 | 124,201 |
| 10/29/2025 | $18.76 | $19.01 | $17.37 | $17.58 | 129,500 |
| 10/28/2025 | $19.07 | $19.45 | $18.81 | $18.83 | 85,348 |
| 10/27/2025 | $19.87 | $19.95 | $19.11 | $19.24 | 111,500 |
| 10/24/2025 | $20.00 | $20.94 | $19.81 | $19.86 | 90,500 |
| 10/23/2025 | $21.00 | $21.00 | $18.48 | $19.79 | 284,500 |
| 10/22/2025 | $21.76 | $22.25 | $21.51 | $21.91 | 65,408 |
| 10/21/2025 | $21.38 | $21.75 | $21.24 | $21.66 | 47,200 |
| 10/20/2025 | $20.96 | $21.40 | $20.79 | $21.38 | 78,400 |