MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INBK — First Internet Bancorp
NasdaqFirst Internet Bancorp
$27.62
+0.51(+1.88%)
- O
- 27.40
- H
- 28.13
- L
- 27.32
- V
- 50.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.62
Period Return+9.86%
Period High$31.09
Period Low$17.05
Avg Daily Volume56.5K
Total Trading Days365
INBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.40 | $28.13 | $27.32 | $27.62 | +$0.51 | +1.88% | 50,511 | $27.66 | $27.32 $28.13 |
| Oct 1, 2026 | $26.30 | $27.40 | $26.02 | $27.11 | +$0.76 | +2.88% | 32,795 | $26.87 | $26.02 $27.40 |
| Sep 30, 2026 | $26.07 | $26.50 | $25.96 | $26.35 | +$0.24 | +0.92% | 60,175 | $26.23 | $25.96 $26.50 |
| Sep 29, 2026 | $26.52 | $26.52 | $25.70 | $26.11 | $-0.05 | -0.19% | 48,065 | $26.09 | $25.70 $26.52 |
| Sep 28, 2026 | $26.39 | $26.69 | $26.00 | $26.16 | $-0.23 | -0.87% | 47,383 | $26.27 | $26.00 $26.69 |
| Sep 25, 2026 | $26.05 | $26.79 | $26.05 | $26.39 | +$0.35 | +1.34% | 33,827 | $26.48 | $26.05 $26.79 |
| Sep 24, 2026 | $24.46 | $26.27 | $24.46 | $26.04 | $-0.03 | -0.12% | 50,754 | $26.02 | $24.46 $26.27 |
| Sep 23, 2026 | $27.45 | $27.45 | $25.93 | $26.07 | $-1.46 | -5.30% | 42,635 | $26.42 | $25.93 $27.45 |
| Sep 22, 2026 | $27.83 | $27.88 | $27.23 | $27.53 | $-0.08 | -0.29% | 29,182 | $27.52 | $27.23 $27.88 |
| Sep 21, 2026 | $27.77 | $27.90 | $27.51 | $27.61 | $-0.16 | -0.58% | 24,456 | $27.65 | $27.51 $27.90 |
| Sep 18, 2026 | $27.64 | $28.06 | $27.04 | $27.77 | +$0.13 | +0.47% | 109,890 | $27.70 | $27.04 $28.06 |
| Sep 17, 2026 | $27.82 | $27.90 | $27.38 | $27.64 | +$0.10 | +0.36% | 29,901 | $27.68 | $27.38 $27.90 |
| Sep 16, 2026 | $28.48 | $28.53 | $27.12 | $27.54 | $-0.98 | -3.44% | 46,423 | $27.83 | $27.12 $28.53 |
| Sep 15, 2026 | $28.68 | $29.06 | $28.25 | $28.52 | $-0.16 | -0.56% | 36,977 | $28.51 | $28.25 $29.06 |
| Sep 14, 2026 | $28.00 | $29.01 | $27.82 | $28.68 | +$0.68 | +2.43% | 111,672 | $28.44 | $27.82 $29.01 |
| Sep 11, 2026 | $29.00 | $29.21 | $27.97 | $28.00 | $-1.08 | -3.71% | 63,514 | $28.20 | $27.97 $29.21 |
| Sep 10, 2026 | $28.51 | $29.14 | $28.31 | $29.08 | +$0.39 | +1.36% | 30,861 | $28.90 | $28.31 $29.14 |
| Sep 9, 2026 | $28.72 | $28.93 | $28.33 | $28.69 | $-0.04 | -0.14% | 57,228 | $28.58 | $28.33 $28.93 |
| Sep 8, 2026 | $29.63 | $29.63 | $28.54 | $28.73 | $-1.02 | -3.43% | 90,050 | $28.90 | $28.54 $29.63 |
| Sep 4, 2026 | $29.01 | $30.18 | $28.42 | $29.75 | +$1.14 | +3.98% | 65,939 | $29.76 | $28.42 $30.18 |
| Sep 3, 2026 | $28.69 | $28.83 | $28.28 | $28.61 | +$0.15 | +0.53% | 41,311 | $28.57 | $28.28 $28.83 |
| Sep 2, 2026 | $27.52 | $28.76 | $27.52 | $28.46 | +$0.96 | +3.49% | 45,253 | $28.34 | $27.52 $28.76 |
| Sep 1, 2026 | $27.40 | $27.68 | $27.14 | $27.50 | +$0.16 | +0.59% | 53,820 | $27.46 | $27.14 $27.68 |
| Aug 31, 2026 | $28.02 | $28.70 | $27.19 | $27.34 | $-0.67 | -2.39% | 73,520 | $27.44 | $27.19 $28.70 |
| Aug 28, 2026 | $27.63 | $28.58 | $27.35 | $28.01 | +$0.57 | +2.08% | 66,720 | $28.06 | $27.35 $28.58 |
| Aug 27, 2026 | $27.39 | $27.88 | $27.02 | $27.44 | +$0.03 | +0.11% | 57,928 | $27.43 | $27.02 $27.88 |
| Aug 26, 2026 | $28.51 | $28.60 | $27.21 | $27.41 | $-1.10 | -3.84% | 112,763 | $27.75 | $27.21 $28.60 |
| Aug 25, 2026 | $28.53 | $28.97 | $28.41 | $28.51 | $-0.07 | -0.23% | 24,094 | $28.54 | $28.41 $28.97 |
| Aug 24, 2026 | $29.22 | $29.96 | $28.33 | $28.57 | $-0.63 | -2.16% | 42,596 | $28.78 | $28.33 $29.96 |
| Aug 21, 2026 | $28.78 | $29.29 | $28.04 | $29.20 | +$0.61 | +2.13% | 30,756 | $28.78 | $28.04 $29.29 |