First Internet Bancorp Stock Price History (NASDAQ:INBK)

Add to My Stocks
$29.4 $0.15 (0.51%) INBK stock closing price Dec 02, 2016 (Closing)

The 10 year data of First Internet Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with First Internet Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 36.11 on 17 Aug, 2015 as seen from First Internet Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0229.1529.4529.1529.401632413.672.46
2016-12-0129.2529.4029.1029.252103813.612.44
2016-11-3029.2529.2529.0029.05888013.512.43
2016-11-2928.8229.1028.8229.102285913.542.43
2016-11-2528.5529.0028.5528.90268413.442.41
2016-11-2328.9528.9528.3028.851266613.422.41
2016-11-2228.8529.0528.3028.753250813.372.40
2016-11-2128.5528.8528.4628.801015213.402.41
2016-11-1828.8528.8528.3028.701245713.352.40
2016-11-1728.5028.8928.5028.852684113.422.41
2016-11-1628.8528.9527.7028.851621113.422.41
2016-11-1528.8029.0028.2028.951803913.472.42
2016-11-1428.7529.5028.0029.103792113.542.43
2016-11-1127.3529.1327.0928.706893513.352.40
2016-11-1026.4527.5026.2027.353415212.722.28
2016-11-0925.3026.4024.6026.252228912.212.19
2016-11-0824.7025.2524.6325.151038011.702.10
2016-11-0725.6025.6025.0025.40937611.812.12
2016-11-0424.8025.6524.8025.152368211.702.10
2016-11-0325.0025.1524.9525.051486611.652.09
2016-11-0225.4025.4024.0025.104944011.672.10
2016-11-0126.1526.2125.3025.601366611.912.14
2016-10-3125.4026.4025.4026.255607812.212.19
2016-10-2825.4025.5524.8525.402184511.812.12
2016-10-2725.5525.5525.1725.25922611.742.11
2016-10-2625.4525.6525.3025.351878911.792.12
2016-10-2525.0025.5025.0025.451832011.842.13
2016-10-2424.9525.4524.9525.103429611.672.10
2016-10-2124.0024.9524.0024.853644111.782.07
2016-10-2024.1024.2023.9524.153077111.452.01
2016-10-1924.0024.2524.0024.052600011.402.01
2016-10-1824.1024.1023.9524.054179511.402.01
2016-10-1724.0124.1623.9324.005888011.372.00
2016-10-1424.2924.4424.0024.082163011.412.01
2016-10-1324.0624.2723.9524.006937711.372.00
2016-10-1224.3824.3824.1524.271242011.502.02
2016-10-1124.4424.7024.0524.261458711.502.02
2016-10-1024.0024.5024.0024.462327811.592.04
2016-10-0723.6523.8523.2523.814254211.281.99
2016-10-0623.6023.7223.5123.60910411.191.97
2016-10-0523.6423.6523.4023.512542811.141.96
2016-10-0423.0223.7923.0023.522944011.151.96
2016-10-0322.8223.0822.8223.031575210.921.92
2016-09-3022.9023.1522.5423.092117510.941.93
2016-09-2923.0223.5822.5622.622271110.721.89
2016-09-2822.8123.2022.8123.00805510.901.92
2016-09-2722.6323.0222.6022.861032910.831.91
2016-09-2623.0223.2122.6122.671876410.741.89
2016-09-2323.3623.4022.8823.11840710.951.93
2016-09-2222.9423.2022.7423.021018310.911.92
2016-09-2122.9623.0022.6022.901762910.851.91
2016-09-2023.6823.6822.9022.971414610.891.92
2016-09-1924.0324.1623.5423.612799911.191.97
2016-09-1623.8624.0623.8423.964007511.362.00
2016-09-1523.7523.9123.6523.761062111.261.98
2016-09-1423.9824.0723.5323.671322211.221.97
2016-09-1324.3524.4423.7923.843514811.301.99
2016-09-1224.2624.5724.2624.441599011.582.04
2016-09-0924.8024.8824.3024.311328211.522.03
2016-09-0824.7824.8924.3624.862378511.782.07
2016-09-0723.8525.0123.8524.712801911.712.06
2016-09-0623.9424.2523.6323.961295111.362.00
2016-09-0224.1024.3923.8524.051979611.402.01
2016-09-0123.5423.7923.4123.741115511.251.98
2016-08-3123.5023.9423.1323.851590611.301.99
2016-08-3023.2323.5023.1223.482468311.131.96
2016-08-2923.0423.4123.0023.29853211.041.94
2016-08-2623.1123.3222.9123.31937511.051.94
2016-08-2523.1123.2822.9023.09738810.941.93
2016-08-2423.2123.3923.0523.30694111.041.94
2016-08-2323.1623.5022.8623.231833311.011.94
2016-08-2222.7823.1622.7823.161996610.981.93
2016-08-1922.8022.9522.5722.741761910.781.90
2016-08-1823.1123.2022.6322.792234710.801.90
2016-08-1723.0923.3922.9323.002456510.901.92
2016-08-1623.0123.1622.8723.042549210.921.92
2016-08-1523.1623.4322.4123.161488510.981.93
2016-08-1222.9123.1722.8923.041082410.921.92
2016-08-1123.2723.2722.9623.001734710.901.92
2016-08-1023.6423.8722.8923.012673410.911.92
2016-08-0923.5724.0022.5823.673423111.221.97
2016-08-0823.6523.6823.2423.472636411.121.96
2016-08-0522.7623.7222.4923.563231511.171.96
2016-08-0422.6322.6722.4722.512507910.671.88
2016-08-0322.2522.7822.1222.522164710.671.88
2016-08-0223.0123.0822.1822.215095110.531.85
2016-08-0123.5223.5822.7122.885166910.841.91
2016-07-2923.8524.0323.6323.652968411.211.97
2016-07-2824.3324.3323.9123.951355511.352.00
Get more Data

First Internet Bancorp Stock Chart

View INBK PE ratio, PS ratio stocks charts and compare with peers.
INBK Chart
Note: Compare First Internet Bancorp stock price history with the index and industry peers.

First Internet Bancorp Historical Prices: Past 5 years

Max Stock Price 36.11 Aug 17,2015
Min Stock Price 14.25 Jan 20,2015
Avg Stock Price 22.88

First Internet Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.95 Jul 25,2014
Min PE Ratio 10.53 Aug 02,2016
Avg PE Ratio 16.22

First Internet Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.59 Aug 17,2015
Min PS Ratio 1.59 Jan 24,2014
Avg PS Ratio 2.31

INBK Industry Peers

Company Price Change (%)
Provident Bancorp (PVBC)18.450.1 (0.54%)
Citizen Financial Services (CZFS)520 (0%)
Bofi Holding (BOFI)23.760.42 (1.74%)
Everbank (EVER)19.330.01 (0.05%)
Ally Financial (ALLY)19.570.13 (0.66%)
Pnc Financial Services (PNC)111.081.52 (1.35%)
Huntington Bancshares (HBAN)12.940.09 (0.69%)

First Internet Bancorp historical quotes helps an investor analyze a company's history and do First Internet Bancorp stock analysis . First Internet Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. INBK saw an opening price of 29.15, and a closing price of 29.4 on 02 Dec, 2016. First Internet Bancorp historical P/S ratio was at a high of 3.59 on 17 Aug, 2015 and a low of 1.59 on 24 Jan, 2014. .