First Internet Bancorp (INBK) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -8.9%
- 3M
- -1.0%
- YTD
- +27.5%
- 1Y
- +7.3%
- 3Y
- +14.8%
- 5Y
- -2.8%
Loading 10-year price history...
INBK Historical Performance
INBK Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- -10.4%
- 2005 annual price return
- +5.5%
- 2006 annual price return
- +17.8%
- 2007 annual price return
- -15.8%
- 2008 annual price return
- -33.1%
- 2009 annual price return
- -27.0%
- 2010 annual price return
- +65.5%
- 2011 annual price return
- -15.0%
- 2012 annual price return
- +105.0%
- 2013 annual price return
- +58.8%
- 2014 annual price return
- -23.7%
- 2015 annual price return
- +71.9%
- 2016 annual price return
- +13.0%
- 2017 annual price return
- +20.2%
- 2018 annual price return
- -45.7%
- 2019 annual price return
- +12.3%
- 2020 annual price return
- +19.7%
- 2021 annual price return
- +68.9%
- 2022 annual price return
- -49.4%
- 2023 annual price return
- -1.2%
- 2024 annual price return
- +49.2%
- 2025 annual price return
- -40.9%
- 2026 annual price return
- +44.2%
INBK Stock Price Trajectory (2004–2026)
As of September 25, 2026, First Internet Bancorp (INBK) trades at $26.04, representing a +7.3% return over the past year. The stock has delivered a -9.2% total return over five years (-2.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.56 on January 20, 2022. From this peak, INBK has corrected -51.4%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SOFI (-40.9% 1Y), HONE (-9.7% 1Y), and NBTB (+19.5% 1Y), INBK has underperformed the peer group average. Compare INBK vs SOFI →
INBK Historical Price Data · from 2004
Rows 1–50 of 5,470| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 25.76 | 26.45 | 24.46 | 26.04 | 51K | -0.12% |
| 2026-09-23 | 27.27 | 27.45 | 25.93 | 26.07 | 43K | -5.30% |
| 2026-09-22 | 27.84 | 27.88 | 27.23 | 27.53 | 29K | -0.29% |
| 2026-09-21 | 27.81 | 27.90 | 27.50 | 27.61 | 24K | -0.58% |
| 2026-09-18 | 27.46 | 27.95 | 27.09 | 27.77 | 109K | +0.47% |
| 2026-09-17 | 27.49 | 27.90 | 27.38 | 27.64 | 30K | +0.36% |
| 2026-09-16 | 28.26 | 28.51 | 27.13 | 27.54 | 46K | -3.44% |
| 2026-09-15 | 28.88 | 28.88 | 28.25 | 28.52 | 37K | -0.56% |
| 2026-09-14 | 28.00 | 29.01 | 27.82 | 28.68 | 112K | +2.43% |
| 2026-09-11 | 28.72 | 29.20 | 27.94 | 28.00 | 64K | -3.71% |
| 2026-09-10 | 28.98 | 29.17 | 28.40 | 29.08 | 31K | +1.36% |
| 2026-09-09 | 28.72 | 29.10 | 28.39 | 28.69 | 57K | -0.14% |
| 2026-09-08 | 29.31 | 29.63 | 28.54 | 28.73 | 90K | -3.43% |
| 2026-09-04 | 29.00 | 30.08 | 28.96 | 29.75 | 66K | +3.98% |
| 2026-09-03 | 28.72 | 28.83 | 28.28 | 28.61 | 43K | +0.53% |
| 2026-09-02 | 27.85 | 28.68 | 27.82 | 28.46 | 45K | +3.49% |
| 2026-09-01 | 27.71 | 27.71 | 27.27 | 27.50 | 54K | +0.59% |
| 2026-08-31 | 28.28 | 28.44 | 27.17 | 27.34 | 74K | -2.39% |
| 2026-08-28 | 27.76 | 28.40 | 27.76 | 28.01 | 67K | +2.08% |
| 2026-08-27 | 27.08 | 27.88 | 27.02 | 27.44 | 58K | +0.11% |
| 2026-08-26 | 28.16 | 28.60 | 27.20 | 27.41 | 113K | -3.84% |
| 2026-08-25 | 28.44 | 28.96 | 28.41 | 28.50 | 24K | -0.23% |
| 2026-08-24 | 29.22 | 29.96 | 28.33 | 28.57 | 43K | -2.16% |
| 2026-08-21 | 28.78 | 29.29 | 28.04 | 29.20 | 31K | +2.13% |
| 2026-08-20 | 28.48 | 28.77 | 28.23 | 28.59 | 26K | -0.17% |
| 2026-08-19 | 29.41 | 29.41 | 28.60 | 28.64 | 46K | -2.52% |
| 2026-08-18 | 29.04 | 29.82 | 28.70 | 29.38 | 32K | +1.84% |
| 2026-08-17 | 29.48 | 29.48 | 28.67 | 28.85 | 53K | -0.72% |
| 2026-08-14 | 29.16 | 29.36 | 28.92 | 29.06 | 37K | -0.75% |
| 2026-08-13 | 29.49 | 29.60 | 29.00 | 29.28 | 23K | +0.27% |
| 2026-08-12 | 29.22 | 29.76 | 29.15 | 29.20 | 31K | -0.27% |
| 2026-08-11 | 29.34 | 29.98 | 29.28 | 29.28 | 27K | -0.14% |
| 2026-08-10 | 29.24 | 29.87 | 28.93 | 29.32 | 42K | +0.38% |
| 2026-08-07 | 29.30 | 29.43 | 28.91 | 29.21 | 24K | -0.17% |
| 2026-08-06 | 29.53 | 29.67 | 28.95 | 29.26 | 25K | -0.27% |
| 2026-08-05 | 29.12 | 29.86 | 28.77 | 29.34 | 40K | +1.52% |
| 2026-08-04 | 29.73 | 29.73 | 28.83 | 28.90 | 38K | -3.47% |
| 2026-08-03 | 30.81 | 31.09 | 29.23 | 29.94 | 74K | +1.63% |
| 2026-07-31 | 27.20 | 30.05 | 27.20 | 29.46 | 273K | +12.06% |
| 2026-07-30 | 26.72 | 26.94 | 26.29 | 26.29 | 19K | -1.61% |
| 2026-07-29 | 26.79 | 26.95 | 26.47 | 26.72 | 22K | -1.18% |
| 2026-07-28 | 26.43 | 27.22 | 26.31 | 27.04 | 24K | +2.19% |
| 2026-07-27 | 26.61 | 27.11 | 26.41 | 26.46 | 20K | +0.04% |
| 2026-07-24 | 26.23 | 26.50 | 25.21 | 26.45 | 37K | +1.65% |
| 2026-07-23 | 26.11 | 26.27 | 25.55 | 26.02 | 28K | -1.70% |
| 2026-07-22 | 27.03 | 27.31 | 26.13 | 26.47 | 57K | -2.11% |
| 2026-07-21 | 26.36 | 27.07 | 26.02 | 27.04 | 66K | +1.96% |
| 2026-07-20 | 26.56 | 27.05 | 26.00 | 26.52 | 51K | -0.75% |
| 2026-07-17 | 27.04 | 27.55 | 26.35 | 26.72 | 43K | -2.41% |
| 2026-07-16 | 26.95 | 27.64 | 26.95 | 27.38 | 30K | +1.67% |
INBK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INBK — Frequently Asked Questions
Quick answers to the most common questions about buying INBK stock.
How has INBK stock performed recently?
INBK returned +7.3% over the past year, beating its 5-year annualized CAGR of -2.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INBK's all-time high price?
First Internet Bancorp reached $53.56 on 2022-01-20. The 52-week high is $31.09. Current 1-year return of +7.3% places the stock closer to historical peaks.
Where can I download INBK historical price data?
This page provides INBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.