First Internet Bancorp Stock Price History
NASDAQ: INBKFinanceMajor BanksUSD
25.99-0.47 (-1.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INBK price history at a glance
The price history for First Internet Bancorp (INBK) on this page begins on April 3, 2006, when the stock closed at $11.67; it most recently closed at $25.99 on October 5, 2026. The highest price in this record is $53.56, reached on January 17, 2022; the latest close is 51.5% below that peak. Across the 19 complete calendar years in the table, INBK finished higher in 10 and lower in 9. Its best year was 2012 (+124.6%) and its worst was 2022 (-48.4%).
Over roughly 21 years the share price changed +122.6%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, INBK has gained 18.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $53.56
- Date of high
- Jan 17, 2022
- Low since 2006
- $2.84
- Date of low
- Feb 22, 2010
- 52-week high
- $31.09
- 52-week low
- $17.05
- Last close
- $25.99
INBK returns
1 week
-5.90%
1 month
-9.41%
3 months
-1.59%
6 months
+12.32%
Year to date
+24.53%
1 year
+18.08%
3 years
+51.28%
5 years
-19.39%
INBK price return, excluding dividends.
INBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.99 | +27.21% |
| 2025 | 20.43 | -42.04% |
| 2024 | 35.25 | +45.72% |
| 2023 | 24.19 | -0.37% |
| 2022 | 24.28 | -48.38% |
| 2021 | 47.04 | +63.67% |
| 2020 | 28.74 | +18.66% |
| 2019 | 24.22 | +9.49% |
| 2018 | 22.12 | -42.02% |
| 2017 | 38.15 | +19.22% |
| 2016 | 32.00 | +11.54% |
| 2015 | 28.69 | +71.90% |
| 2014 | 16.69 | -22.08% |
| 2013 | 21.42 | +53.00% |
| 2012 | 14.00 | +124.60% |
| 2011 | 6.23 | -15.00% |
| 2010 | 7.33 | +65.41% |
| 2009 | 4.43 | -26.92% |
| 2008 | 6.07 | -33.09% |
| 2007 | 9.07 | -15.79% |
| 2006* | 10.77 | -7.77% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
INBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.46 | 26.46 | 25.90 | 25.99 | -1.78% | |
| 26.20 | 26.66 | 26.10 | 26.46 | -0.04% | |
| 26.21 | 26.87 | 26.21 | 26.47 | -0.97% | |
| 26.96 | 27.03 | 26.73 | 26.73 | -0.37% | |
| 27.83 | 27.83 | 26.72 | 26.83 | -2.86% | |
| 27.40 | 28.13 | 27.32 | 27.62 | +1.88% | |
| 26.30 | 27.40 | 26.02 | 27.11 | +2.88% | |
| 26.07 | 26.50 | 25.96 | 26.35 | +0.92% | |
| 26.52 | 26.52 | 25.70 | 26.11 | -0.19% | |
| 26.39 | 26.69 | 26.00 | 26.16 | -0.87% | |
| 26.05 | 26.79 | 26.05 | 26.39 | +1.34% | |
| 24.46 | 26.27 | 24.46 | 26.04 | -0.12% | |
| 27.45 | 27.45 | 25.93 | 26.07 | -5.30% | |
| 27.83 | 27.88 | 27.23 | 27.53 | -0.29% | |
| 27.77 | 27.90 | 27.51 | 27.61 | -0.58% | |
| 27.64 | 28.06 | 27.04 | 27.77 | +0.47% | |
| 27.82 | 27.90 | 27.38 | 27.64 | +0.36% | |
| 28.48 | 28.53 | 27.12 | 27.54 | -3.44% | |
| 28.68 | 29.06 | 28.25 | 28.52 | -0.56% | |
| 28.00 | 29.01 | 27.82 | 28.68 | +2.43% | |
| 29.00 | 29.21 | 27.97 | 28.00 | -3.71% | |
| 28.51 | 29.14 | 28.31 | 29.08 | +1.36% | |
| 28.72 | 28.93 | 28.33 | 28.69 | -0.14% | |
| 29.63 | 29.63 | 28.54 | 28.73 | -3.43% | |
| 29.01 | 30.18 | 28.42 | 29.75 | +3.98% | |
| 28.69 | 28.83 | 28.28 | 28.61 | +0.53% | |
| 27.52 | 28.76 | 27.52 | 28.46 | +3.49% | |
| 27.40 | 27.68 | 27.14 | 27.50 | +0.59% | |
| 28.02 | 28.70 | 27.19 | 27.34 | -2.39% | |
| 27.63 | 28.58 | 27.35 | 28.01 | +2.08% | |
| 27.39 | 27.88 | 27.02 | 27.44 | +0.11% | |
| 28.51 | 28.60 | 27.21 | 27.41 | -3.86% | |
| 28.53 | 28.97 | 28.41 | 28.51 | -0.21% | |
| 29.22 | 29.96 | 28.33 | 28.57 | -2.16% | |
| 28.78 | 29.29 | 28.04 | 29.20 | +2.13% | |
| 28.48 | 28.77 | 28.23 | 28.59 | -0.17% | |
| 29.41 | 29.41 | 28.60 | 28.64 | -2.52% | |
| 29.04 | 29.82 | 28.70 | 29.38 | +1.84% | |
| 29.48 | 29.48 | 28.67 | 28.85 | -0.72% | |
| 29.16 | 29.36 | 28.92 | 29.06 | -0.75% | |
| 29.49 | 29.60 | 29.00 | 29.28 | +0.27% | |
| 29.22 | 29.76 | 29.15 | 29.20 | -0.27% | |
| 29.34 | 29.98 | 29.28 | 29.28 | -0.14% | |
| 29.24 | 29.87 | 28.93 | 29.32 | +0.38% | |
| 29.30 | 29.43 | 28.91 | 29.21 | -0.17% | |
| 29.53 | 29.67 | 28.95 | 29.26 | -0.27% | |
| 29.12 | 29.86 | 28.77 | 29.34 | +1.52% | |
| 29.73 | 29.73 | 28.83 | 28.90 | -3.47% | |
| 30.81 | 31.09 | 29.23 | 29.94 | +1.63% | |
| 27.20 | 30.05 | 27.20 | 29.46 | +12.06% | |
| 26.72 | 26.94 | 26.29 | 26.29 | -1.61% | |
| 26.79 | 26.95 | 26.47 | 26.72 | -1.18% | |
| 26.43 | 27.22 | 26.31 | 27.04 | +2.19% | |
| 26.61 | 27.11 | 26.41 | 26.46 | +0.04% | |
| 26.23 | 26.50 | 25.21 | 26.45 | +1.65% | |
| 26.11 | 26.27 | 25.55 | 26.02 | -1.70% | |
| 27.03 | 27.31 | 26.13 | 26.47 | -2.11% | |
| 26.36 | 27.07 | 26.02 | 27.04 | +1.96% | |
| 26.56 | 27.05 | 26.00 | 26.52 | -0.75% | |
| 27.04 | 27.55 | 26.35 | 26.72 | -2.41% | |
| 26.95 | 27.64 | 26.95 | 27.38 | +1.67% | |
| 26.56 | 27.25 | 26.26 | 26.93 | +1.74% | |
| 26.17 | 27.28 | 26.00 | 26.47 | +1.15% | |
| 26.41 | 26.47 | 26.05 | 26.17 | -0.91% | |
| 26.30 | 26.92 | 25.56 | 26.41 | +0.57% | |
| 26.57 | 27.14 | 26.07 | 26.26 | -0.94% | |
| 27.45 | 27.45 | 26.22 | 26.51 | -2.43% | |
| 28.08 | 28.46 | 27.12 | 27.17 | -2.69% | |
| 27.93 | 28.24 | 27.28 | 27.92 | -0.64% | |
| 28.74 | 28.88 | 27.48 | 28.10 | -1.71% | |
| 27.76 | 28.72 | 27.76 | 28.59 | +2.84% | |
| 27.68 | 27.89 | 27.49 | 27.80 | +0.32% | |
| 27.06 | 27.74 | 26.71 | 27.71 | +1.73% | |
| 27.49 | 28.08 | 26.78 | 27.24 | -0.62% | |
| 26.70 | 27.76 | 26.13 | 27.41 | +4.18% | |
| 26.11 | 26.39 | 26.05 | 26.31 | +1.08% | |
| 25.65 | 26.26 | 25.62 | 26.03 | +1.96% | |
| 25.62 | 25.79 | 25.34 | 25.53 | -0.97% | |
| 25.55 | 26.04 | 25.15 | 25.78 | +2.46% | |
| 25.93 | 25.99 | 24.92 | 25.16 | -2.44% | |
| 26.17 | 26.20 | 25.45 | 25.79 | +0.39% | |
| 26.34 | 26.47 | 25.46 | 25.69 | -1.83% | |
| 25.57 | 26.46 | 25.56 | 26.17 | +2.35% | |
| 25.87 | 25.88 | 24.97 | 25.57 | -0.08% | |
| 25.54 | 26.14 | 25.23 | 25.59 | +0.71% | |
| 25.17 | 26.09 | 24.98 | 25.41 | +1.64% | |
| 24.41 | 25.22 | 24.41 | 25.00 | +1.26% | |
| 24.30 | 24.87 | 22.92 | 24.69 | +1.86% | |
| 23.40 | 24.28 | 23.37 | 24.24 | +5.30% | |
| 24.33 | 24.41 | 22.91 | 23.02 | -5.85% | |
| 23.88 | 24.60 | 23.87 | 24.45 | +1.92% | |
| 23.89 | 24.39 | 23.58 | 23.99 | -0.70% | |
| 24.00 | 24.28 | 23.95 | 24.16 | +0.04% | |
| 23.62 | 24.18 | 23.56 | 24.15 | +1.47% | |
| 23.70 | 24.21 | 23.46 | 23.80 | +0.59% | |
| 23.72 | 24.37 | 23.49 | 23.66 | -0.04% | |
| 24.19 | 24.28 | 23.62 | 23.67 | -2.03% | |
| 24.05 | 24.24 | 23.67 | 24.16 | +0.04% | |
| 23.61 | 24.43 | 23.61 | 24.15 | +2.11% | |
| 23.57 | 23.84 | 23.38 | 23.65 | -0.71% | |
| 23.22 | 24.40 | 23.22 | 23.82 | +2.76% | |
| 23.72 | 23.72 | 23.01 | 23.18 | -2.81% | |
| 23.99 | 24.45 | 23.81 | 23.85 | -0.38% | |
| 24.31 | 24.90 | 23.85 | 23.94 | -2.17% | |
| 24.84 | 24.97 | 24.16 | 24.47 | -2.12% | |
| 25.11 | 25.38 | 24.77 | 25.00 | -1.03% | |
| 25.37 | 25.70 | 25.05 | 25.26 | -1.02% | |
| 25.24 | 25.68 | 24.86 | 25.52 | +1.39% | |
| 25.41 | 25.63 | 24.55 | 25.17 | -0.44% | |
| 24.60 | 25.37 | 24.37 | 25.28 | +3.02% | |
| 23.44 | 25.61 | 23.24 | 24.54 | +3.46% | |
| 23.54 | 24.99 | 22.92 | 23.72 | +3.49% | |
| 22.44 | 23.17 | 21.96 | 22.92 | +1.51% | |
| 22.98 | 23.12 | 22.47 | 22.58 | -2.50% | |
| 22.80 | 23.31 | 22.67 | 23.16 | +1.76% | |
| 22.39 | 23.00 | 21.91 | 22.76 | +1.07% | |
| 22.45 | 22.71 | 22.07 | 22.52 | -0.44% | |
| 23.15 | 23.24 | 22.52 | 22.62 | -2.37% | |
| 23.60 | 24.01 | 23.07 | 23.17 | -1.40% | |
| 24.25 | 24.62 | 23.31 | 23.50 | -3.41% | |
| 24.20 | 24.67 | 24.13 | 24.33 | +0.45% | |
| 23.34 | 24.47 | 22.86 | 24.22 | +5.21% | |
| 22.94 | 23.33 | 22.75 | 23.02 | -0.30% | |
| 23.42 | 23.63 | 23.02 | 23.09 | -1.54% | |
| 23.33 | 23.66 | 23.12 | 23.45 | +0.17% | |
| 22.94 | 23.68 | 22.79 | 23.41 | +1.17% | |
| 23.46 | 23.79 | 22.66 | 23.14 | -1.91% | |
| 22.71 | 23.69 | 22.71 | 23.59 | +3.19% | |
| 23.05 | 23.49 | 22.38 | 22.86 | +1.46% | |
| 21.51 | 22.61 | 21.24 | 22.53 | +3.25% | |
| 20.41 | 22.13 | 20.26 | 21.82 | +6.08% | |
| 20.21 | 20.69 | 20.02 | 20.57 | +0.24% | |
| 20.35 | 20.98 | 20.35 | 20.52 | +0.69% | |
| 20.29 | 20.66 | 19.96 | 20.38 | +1.09% | |
| 19.95 | 20.30 | 19.41 | 20.16 | +1.41% | |
| 19.82 | 19.93 | 19.48 | 19.88 | -0.70% | |
| 19.90 | 20.30 | 19.82 | 20.02 | -0.94% | |
| 20.88 | 21.20 | 20.05 | 20.21 | -2.88% | |
| 20.53 | 21.48 | 20.53 | 20.81 | +0.10% | |
| 20.09 | 21.00 | 20.04 | 20.79 | +5.75% | |
| 19.60 | 20.07 | 19.29 | 19.66 | +0.77% | |
| 19.41 | 19.84 | 19.18 | 19.51 | -1.06% | |
| 19.34 | 19.81 | 19.23 | 19.72 | +1.60% | |
| 19.82 | 20.24 | 19.30 | 19.41 | -0.97% | |
| 19.87 | 20.00 | 19.52 | 19.60 | 0.00% | |
| 19.99 | 20.02 | 19.31 | 19.60 | -1.66% | |
| 19.42 | 20.00 | 18.95 | 19.93 | +1.37% | |
| 19.51 | 19.89 | 19.29 | 19.66 | +0.05% | |
| 19.90 | 20.30 | 19.48 | 19.65 | -2.14% | |
| 19.89 | 20.34 | 19.50 | 20.08 | -0.50% | |
| 19.66 | 20.34 | 19.23 | 20.18 | +0.25% | |
| 20.27 | 20.49 | 19.78 | 20.13 | -1.28% | |
| 20.58 | 20.78 | 20.29 | 20.39 | -0.15% | |
| 19.94 | 20.56 | 19.83 | 20.42 | +0.05% | |
| 20.05 | 20.81 | 19.99 | 20.41 | +0.64% | |
| 20.06 | 20.44 | 19.68 | 20.28 | -1.07% | |
| 20.72 | 21.22 | 20.26 | 20.50 | -0.92% | |
| 20.20 | 20.70 | 19.96 | 20.69 | +3.40% | |
| 20.12 | 20.19 | 19.70 | 20.01 | +0.60% | |
| 20.12 | 20.19 | 19.60 | 19.89 | -2.50% | |
| 20.15 | 20.65 | 20.00 | 20.40 | +0.64% | |
| 20.54 | 20.54 | 20.12 | 20.27 | -2.45% | |
| 20.95 | 21.45 | 20.69 | 20.78 | -0.38% | |
| 21.15 | 21.76 | 20.83 | 20.86 | -1.14% | |
| 20.83 | 21.31 | 20.37 | 21.10 | +0.91% | |
| 20.89 | 21.10 | 20.39 | 20.91 | +1.06% | |
| 21.35 | 21.35 | 20.54 | 20.69 | -2.68% | |
| 21.64 | 22.09 | 21.06 | 21.26 | -2.30% | |
| 22.03 | 22.27 | 21.66 | 21.76 | -1.09% | |
| 21.74 | 22.39 | 21.30 | 22.00 | +3.00% | |
| 21.63 | 22.20 | 21.21 | 21.36 | -1.88% | |
| 22.46 | 22.80 | 21.65 | 21.77 | -1.98% | |
| 22.83 | 23.03 | 21.58 | 22.21 | -3.43% | |
| 21.83 | 23.39 | 21.12 | 23.00 | +5.55% | |
| 22.75 | 23.00 | 20.60 | 21.79 | -2.02% | |
| 21.42 | 22.43 | 21.42 | 22.24 | +4.81% | |
| 22.29 | 22.44 | 21.20 | 21.22 | -4.84% | |
| 22.70 | 23.04 | 22.16 | 22.30 | -1.63% | |
| 22.58 | 23.02 | 21.79 | 22.67 | +0.35% | |
| 24.11 | 24.36 | 22.14 | 22.59 | -6.50% | |
| 23.34 | 24.73 | 23.11 | 24.16 | +4.09% | |
| 21.35 | 23.26 | 21.32 | 23.21 | +8.97% | |
| 21.37 | 21.69 | 21.19 | 21.30 | -1.89% | |
| 22.12 | 22.39 | 21.65 | 21.71 | -2.47% | |
| 21.19 | 22.37 | 21.06 | 22.26 | +4.21% | |
| 21.08 | 21.40 | 20.75 | 21.36 | +1.71% | |
| 21.00 | 21.24 | 20.91 | 21.00 | 0.00% | |
| 21.52 | 21.91 | 20.97 | 21.00 | -2.87% | |
| 21.75 | 22.01 | 21.35 | 21.62 | +0.14% | |
| 20.56 | 21.70 | 20.25 | 21.59 | +4.25% | |
| 20.74 | 20.92 | 20.18 | 20.71 | -0.29% | |
| 20.81 | 21.18 | 20.50 | 20.77 | -1.61% | |
| 20.44 | 21.78 | 20.44 | 21.11 | +3.33% | |
| 20.87 | 20.87 | 20.15 | 20.43 | -2.11% | |
| 20.22 | 20.97 | 20.16 | 20.87 | +2.96% | |
| 20.47 | 20.57 | 19.99 | 20.27 | -0.98% | |
| 20.81 | 20.81 | 20.06 | 20.47 | 0.00% | |
| 20.60 | 20.69 | 19.95 | 20.47 | -0.63% | |
| 20.88 | 20.93 | 20.38 | 20.60 | -0.87% | |
| 21.00 | 21.63 | 20.52 | 20.78 | -1.28% | |
| 21.60 | 22.16 | 21.00 | 21.05 | -2.32% | |
| 22.52 | 22.73 | 21.44 | 21.55 | -4.77% | |
| 22.88 | 23.13 | 22.43 | 22.63 | -0.26% | |
| 22.28 | 23.07 | 22.09 | 22.69 | +1.48% | |
| 22.05 | 22.77 | 21.88 | 22.36 | +1.91% | |
| 21.76 | 22.01 | 21.61 | 21.94 | +1.15% | |
| 21.71 | 21.99 | 21.26 | 21.69 | -0.14% | |
| 21.25 | 22.07 | 21.20 | 21.72 | +1.92% | |
| 20.31 | 21.61 | 20.30 | 21.31 | +5.39% | |
| 19.87 | 20.48 | 19.87 | 20.22 | +2.28% | |
| 19.90 | 20.25 | 19.69 | 19.77 | +0.20% | |
| 20.20 | 20.28 | 19.56 | 19.73 | -2.04% | |
| 20.15 | 20.50 | 20.04 | 20.14 | -0.84% | |
| 19.65 | 20.46 | 19.58 | 20.31 | +3.83% | |
| 19.70 | 19.81 | 19.05 | 19.56 | -0.71% | |
| 18.83 | 20.00 | 18.56 | 19.70 | +3.41% | |
| 18.51 | 19.17 | 18.51 | 19.05 | +0.21% | |
| 18.97 | 19.19 | 18.68 | 19.01 | -0.31% | |
| 19.00 | 19.48 | 18.43 | 19.07 | +0.16% | |
| 19.07 | 19.64 | 18.96 | 19.04 | -1.35% | |
| 18.72 | 19.38 | 18.38 | 19.30 | +3.32% | |
| 17.77 | 19.29 | 17.77 | 18.68 | +6.86% | |
| 17.50 | 17.92 | 17.37 | 17.48 | -2.24% | |
| 17.05 | 17.96 | 17.05 | 17.88 | +3.59% | |
| 17.85 | 18.26 | 17.19 | 17.26 | -4.38% | |
| 18.02 | 18.26 | 17.72 | 18.05 | -1.10% | |
| 18.17 | 18.46 | 18.06 | 18.25 | +0.33% | |
| 18.36 | 18.55 | 17.97 | 18.19 | -0.38% | |
| 18.10 | 18.59 | 17.95 | 18.26 | +0.94% | |
| 18.00 | 18.29 | 17.66 | 18.09 | +1.17% | |
| 18.06 | 18.06 | 17.30 | 17.88 | -0.17% | |
| 18.17 | 18.28 | 17.72 | 17.91 | -1.92% | |
| 17.85 | 18.46 | 17.78 | 18.26 | +2.41% | |
| 18.02 | 18.22 | 17.62 | 17.83 | -2.99% | |
| 17.65 | 18.84 | 17.50 | 18.38 | +3.61% | |
| 17.68 | 17.99 | 17.40 | 17.74 | +0.34% | |
| 17.50 | 18.24 | 17.34 | 17.68 | +0.57% | |
| 18.76 | 19.01 | 17.37 | 17.58 | -6.64% | |
| 19.07 | 19.45 | 18.81 | 18.83 | -2.13% | |
| 19.87 | 19.95 | 19.12 | 19.24 | -3.12% | |
| 20.00 | 20.94 | 19.81 | 19.86 | +0.35% | |
| 21.00 | 21.00 | 18.48 | 19.79 | -9.68% | |
| 21.76 | 22.25 | 21.51 | 21.91 | +1.15% | |
| 21.38 | 21.75 | 21.24 | 21.66 | +1.31% | |
| 20.96 | 21.40 | 20.79 | 21.38 | +2.59% | |
| 21.08 | 21.50 | 20.63 | 20.84 | -0.14% | |
| 22.02 | 22.50 | 20.58 | 20.87 | -5.86% | |
| 22.89 | 23.01 | 21.92 | 22.17 | -2.08% | |
| 21.20 | 22.75 | 21.20 | 22.64 | +5.79% | |
| 21.29 | 21.53 | 20.82 | 21.40 | +1.52% | |
| 21.90 | 22.01 | 20.95 | 21.08 | -4.23% | |
| 22.00 | 22.49 | 21.77 | 22.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INBK chart for longer ranges.