First Internet Bancorp Stock Price History, INBK Historical Prices

Add to My Stocks
$36.9 $0.4 (1.07%) INBK stock closing price Feb 20, 2018 (Closing)

The 10 year data of First Internet Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with First Internet Bancorp P/E ratio, and PS ratio. The First Internet Bancorp stock price history chart shows that the stock price was at a high of $41.35 on Jan 19, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 37.1 37.35 36.12 36.9 19,483 17.08 3.29
2018-02-16 37.05 37.9 36.8 37.3 21,642 17.27 3.33
2018-02-15 37.6 38.45 36.8 37.2 14,587 17.22 3.32
2018-02-14 36.6 37.5 36.6 37.35 25,756 17.29 3.33
2018-02-13 36.6 37.2 36.15 36.8 18,007 17.04 3.28
2018-02-12 36.55 37.75 35.75 36.75 36,193 17.01 3.28
2018-02-09 36.45 37 35.3 36.45 33,911 16.88 3.25
2018-02-08 36.85 37.7 36.1 36.1 32,455 16.71 3.22
2018-02-07 36.15 36.95 36 36.9 19,235 17.08 3.29
2018-02-06 35.85 37.1 34.4 36.25 47,844 16.78 3.23
2018-02-05 37.25 38.1 36 36.45 39,318 16.88 3.25
2018-02-02 37.3 38.8 37.05 37.55 46,616 17.38 3.35
2018-02-01 37.3 37.8 36.85 37.5 41,455 17.36 3.34
2018-01-31 37.05 39.95 36.78 37.45 43,883 17.34 3.34
2018-01-30 37.15 37.75 36.2 36.95 66,385 17.11 3.29
2018-01-29 37.7 37.8 37.25 37.35 33,662 17.29 3.33
2018-01-26 38.05 38.05 37.2 37.8 32,555 17.5 3.37
2018-01-25 38.95 38.95 37.6 37.85 55,666 17.52 3.37
2018-01-24 39.5 39.55 38.15 38.75 40,058 17.94 3.45
2018-01-23 39.6 40.7 39 39.2 36,179 18.15 3.49
2018-01-22 40.3 40.95 38.05 39.9 72,676 18.47 3.56
2018-01-19 40.1 41.88 40.1 41.35 43,738 17.3 3.21
2018-01-18 40.3 41.45 40.1 40.15 15,793 16.8 3.11
2018-01-17 40.9 40.9 39.8 40.5 39,278 16.95 3.14
2018-01-16 41.25 41.5 40.4 40.5 33,476 16.95 3.14
2018-01-10 39.25 40 39.15 39.6 31,131 16.57 3.07
2018-01-09 38.85 39.4 38.8 39.25 10,525 16.42 3.04
2018-01-08 38.8 39.3 38.35 38.75 19,085 16.21 3
2018-01-05 39.05 39.45 38.04 38.95 22,824 16.3 3.02
2018-01-04 37.95 39.05 37.6 39 25,391 16.32 3.02
2018-01-03 37.55 37.95 37.1 37.85 25,414 15.84 2.93
2018-01-02 38.5 38.7 37.45 37.65 24,403 15.75 2.92
2017-12-29 39.3 39.3 38.05 38.15 21,988 15.96 2.96
2017-12-28 39.25 39.5 38.75 39.25 14,729 16.42 3.04
2017-12-27 39.25 39.75 38.75 39 26,710 16.32 3.02
2017-12-26 40.1 40.1 38.75 39.2 22,773 16.4 3.04
2017-12-22 40.1 40.7 39.6 40.05 27,222 16.76 3.1
2017-12-21 38.95 40.35 38.85 40 30,611 16.74 3.1
2017-12-20 39.5 39.5 38.7 38.85 16,593 16.26 3.01
2017-12-19 40.35 40.5 39.15 39.25 21,076 16.42 3.04
2017-12-18 39.35 41 39.35 40.3 30,560 16.86 3.12
2017-12-15 37.95 39.05 37.85 39 208,571 16.32 3.02
2017-12-14 38.55 39.25 37.8 38 25,822 15.9 2.95
2017-12-13 38.45 39.75 38.4 38.5 25,710 16.11 2.98
2017-12-12 38.2 38.72 38.05 38.3 29,426 16.03 2.97
2017-12-11 38.7 38.75 38 38.15 33,558 15.96 2.96
2017-12-08 39.05 39.6 38.55 38.8 17,876 16.23 3.01
2017-12-07 39.4 40.05 38.8 38.95 24,949 16.3 3.02
2017-12-06 40.1 40.35 39.3 39.35 25,915 16.46 3.05
2017-12-05 40.25 41.2 39.95 40.2 23,136 16.82 3.12
2017-12-04 40.6 41 40.1 40.15 43,737 16.8 3.11
2017-12-01 40 40.35 38.45 39.9 40,192 16.7 3.09
2017-11-30 40.15 40.65 39.75 39.85 80,477 16.67 3.09
2017-11-29 39.4 40.55 39.03 40 41,408 16.74 3.1
2017-11-28 38.15 39.2 38.05 38.95 42,395 16.3 3.02
2017-11-27 37.9 38.45 37.55 38 34,635 15.9 2.95
2017-11-24 38.5 38.8 37.55 37.9 23,102 15.86 2.94
2017-11-23 0 0 0 38.35 0 - -
2017-11-22 39 39.4 38.25 38.35 19,735 16.05 2.97
2017-11-21 39 39.1 38.75 39 24,335 16.32 3.02
2017-11-20 36.75 39.05 36.75 38.9 54,095 16.28 3.02
2017-11-17 36.6 36.85 36.35 36.7 24,472 15.36 2.85
2017-11-16 36.9 37 36.65 36.85 15,679 15.42 2.86
2017-11-15 37.1 37.1 36.45 36.5 44,878 15.27 2.83
2017-11-14 35.75 37.6 35.4 37.25 67,357 15.59 2.89
2017-11-13 36.2 37.24 35.65 36 26,652 15.06 2.79
2017-11-10 35.85 36.5 35.73 36.15 30,530 15.13 2.8
2017-11-09 35.12 35.95 35.1 35.85 28,338 15 2.78
2017-11-08 36.55 36.55 35.35 35.85 22,273 15 2.78
2017-11-07 37.65 37.65 36.45 36.5 36,703 15.27 2.83
2017-11-06 37.45 37.8 37.1 37.65 19,759 15.75 2.92
2017-11-03 37.75 37.8 37.25 37.4 26,779 15.65 2.9
2017-11-02 37.35 38.3 37.01 37.75 33,320 15.8 2.93
2017-11-01 38 38 37 37.4 36,298 15.65 2.9
2017-10-31 38.6 39 37.65 37.7 67,646 15.77 2.92
2017-10-30 38.85 38.9 37.9 38.5 45,301 16.11 2.98
2017-10-27 38.25 39.2 37.55 39.1 37,815 16.36 3.03
2017-10-26 38.6 39.1 37.98 38.2 30,799 15.98 2.96
2017-10-25 37.4 38.55 36.65 38.55 72,493 16.13 2.99
2017-10-24 37.1 38.6 36.04 37.45 113,065 15.67 2.9
2017-10-23 37.15 37.8 36.3 37.05 146,095 15.5 2.87
2017-10-20 34.8 37.68 34.8 37 178,496 15.48 2.87
2017-10-19 34.3 34.4 33.6 34.25 27,194 15.36 2.74
2017-10-18 34 34.3 33.75 34.2 41,479 15.34 2.74
2017-10-17 34.5 34.5 33.8 33.9 23,424 15.2 2.71
2017-10-16 34.55 34.95 34.25 34.55 53,957 15.49 2.76
2017-10-13 34.5 34.6 33.52 34.55 40,043 15.49 2.76
2017-10-12 34.95 34.95 34.55 34.55 39,223 15.49 2.76
2017-10-11 34.65 34.95 34.1 34.85 33,253 15.63 2.79
Get more Data

First Internet Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price41.35Jan 19,2018
Min Stock Price14.25Jan 20,2015
Avg Stock Price25.15

First Internet Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.95Jul 25,2014
Min PE Ratio10.53Aug 02,2016
Avg PE Ratio15.69

First Internet Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.69Jan 19,2018
Min PS Ratio1.59Jan 24,2014
Avg PS Ratio2.4

INBK Industry Peers

Company Price Change (%)
Cambridge Bancorp (CATC)811.5 (1.89%)
Vantagesouth Bancshares (VSB)6.040 (0%)
Pnc Financial Services (PNC)159.130.05 (0.03%)
Huntington Bancshares (HBAN)15.90.07 (0.44%)
Bok Financial Corp. (BOKF)95.351 (1.04%)
Keycorp (KEY)20.950.07 (0.33%)
Wells Fargo (WFC)59.950 (0%)

We provide First Internet Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick 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 variation in high and low prices during the day implies a volatile day for the company's stock. INBK stock closed at $36.9 and traded with a volume of 19,483 on the last trading day. The company's P/S ratio was at a high of 3.69 on Jan 19, 2018 according to our First Internet Bancorp stock history data.