First Internet Bancorp (INBK) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +8.7%
- 3M
- +20.6%
- YTD
- +33.0%
- 1Y
- -0.6%
- 3Y
- +20.9%
- 5Y
- -2.0%
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
- -0.7%
INBK Stock Price Trajectory (2004–2026)
As of July 8, 2026, First Internet Bancorp (INBK) trades at $27.17, representing a -0.6% return over the past year. The stock has delivered a -5.8% total return over five years (-2.0% 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 -49.3%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SOFI (-7.7% 1Y), HONE (-0.1% 1Y), and NBTB (+14.6% 1Y), INBK has underperformed the peer group average. Compare INBK vs SOFI →
INBK Historical Price Data · from 2004
Rows 1–50 of 5,415| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 28.08 | 28.46 | 27.12 | 27.17 | 26K | -2.69% |
| 2026-07-06 | 27.78 | 28.34 | 27.63 | 27.92 | 17K | -0.64% |
| 2026-07-02 | 28.47 | 28.70 | 27.47 | 28.10 | 85K | -1.71% |
| 2026-07-01 | 28.29 | 28.72 | 28.29 | 28.59 | 24K | +2.84% |
| 2026-06-30 | 27.72 | 27.89 | 27.34 | 27.80 | 23K | +0.32% |
| 2026-06-29 | 27.06 | 27.75 | 26.71 | 27.71 | 31K | +1.73% |
| 2026-06-26 | 27.49 | 28.08 | 26.78 | 27.24 | 0 | -0.62% |
| 2026-06-25 | 25.82 | 27.76 | 25.82 | 27.41 | 50K | +4.18% |
| 2026-06-24 | 26.13 | 26.39 | 26.05 | 26.31 | 27K | +1.10% |
| 2026-06-23 | 25.36 | 26.26 | 25.36 | 26.02 | 18K | +1.94% |
| 2026-06-22 | 25.52 | 25.79 | 25.34 | 25.53 | 26K | -0.97% |
| 2026-06-18 | 25.31 | 26.04 | 25.15 | 25.78 | 50K | +2.46% |
| 2026-06-17 | 25.66 | 25.98 | 24.91 | 25.16 | 22K | -2.44% |
| 2026-06-16 | 25.92 | 26.20 | 25.38 | 25.79 | 40K | +0.39% |
| 2026-06-15 | 26.01 | 26.01 | 25.55 | 25.69 | 26K | -1.83% |
| 2026-06-12 | 25.57 | 26.46 | 25.55 | 26.17 | 36K | +2.35% |
| 2026-06-11 | 25.46 | 25.88 | 24.97 | 25.57 | 25K | -0.08% |
| 2026-06-10 | 25.78 | 26.14 | 25.23 | 25.59 | 39K | +0.71% |
| 2026-06-09 | 25.17 | 26.09 | 24.98 | 25.41 | 37K | +1.64% |
| 2026-06-08 | 25.04 | 25.22 | 24.41 | 25.00 | 27K | +1.26% |
| 2026-06-05 | 24.30 | 24.77 | 24.30 | 24.69 | 36K | +1.86% |
| 2026-06-04 | 23.45 | 24.28 | 23.36 | 24.24 | 36K | +5.30% |
| 2026-06-03 | 24.15 | 24.41 | 22.91 | 23.02 | 40K | -5.85% |
| 2026-06-02 | 23.95 | 24.61 | 23.86 | 24.45 | 43K | +1.92% |
| 2026-06-01 | 24.18 | 24.34 | 23.58 | 23.99 | 28K | -0.70% |
| 2026-05-29 | 23.89 | 24.28 | 23.89 | 24.16 | 24K | +0.04% |
| 2026-05-28 | 23.92 | 24.18 | 23.63 | 24.15 | 37K | +1.47% |
| 2026-05-27 | 23.56 | 24.20 | 23.45 | 23.80 | 44K | +0.59% |
| 2026-05-26 | 24.07 | 24.37 | 23.49 | 23.66 | 34K | -0.04% |
| 2026-05-22 | 24.19 | 24.27 | 23.64 | 23.67 | 49K | -2.03% |
| 2026-05-21 | 23.76 | 24.24 | 23.67 | 24.16 | 54K | +0.04% |
| 2026-05-20 | 23.86 | 24.43 | 23.61 | 24.15 | 60K | +2.11% |
| 2026-05-19 | 23.41 | 23.82 | 23.41 | 23.65 | 51K | -0.71% |
| 2026-05-18 | 23.22 | 24.40 | 23.22 | 23.82 | 57K | +2.76% |
| 2026-05-15 | 23.31 | 23.72 | 23.00 | 23.18 | 29K | -2.81% |
| 2026-05-14 | 24.30 | 24.40 | 23.81 | 23.85 | 38K | -0.38% |
| 2026-05-13 | 24.31 | 24.90 | 23.85 | 23.94 | 49K | -2.17% |
| 2026-05-12 | 24.50 | 24.97 | 24.25 | 24.47 | 101K | -2.12% |
| 2026-05-11 | 25.32 | 25.38 | 24.77 | 25.00 | 59K | -1.03% |
| 2026-05-08 | 25.21 | 25.70 | 25.09 | 25.26 | 48K | -1.02% |
| 2026-05-07 | 25.06 | 25.66 | 24.86 | 25.52 | 51K | +1.39% |
| 2026-05-06 | 25.41 | 25.63 | 24.55 | 25.17 | 91K | -0.44% |
| 2026-05-05 | 24.49 | 25.37 | 24.36 | 25.28 | 73K | +3.02% |
| 2026-05-04 | 23.44 | 25.61 | 23.24 | 24.54 | 163K | +3.46% |
| 2026-05-01 | 23.23 | 24.29 | 23.23 | 23.72 | 110K | +3.49% |
| 2026-04-30 | 22.88 | 23.17 | 21.95 | 22.92 | 56K | +1.51% |
| 2026-04-29 | 22.98 | 23.12 | 22.47 | 22.58 | 29K | -2.50% |
| 2026-04-28 | 22.61 | 23.31 | 22.61 | 23.16 | 44K | +1.76% |
| 2026-04-27 | 22.41 | 23.00 | 21.91 | 22.76 | 66K | +1.07% |
| 2026-04-24 | 22.22 | 22.84 | 22.13 | 22.52 | 30K | -0.44% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -0.6% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is INBK's all-time high price?
First Internet Bancorp reached $53.56 on 2022-01-20. The 52-week high is $28.72. Current 1-year return of -0.6% places the stock further from 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.