First Internet Bancorp Stock Price History (NASDAQ:INBK)

Add to My Stocks
$28.6 $0.45 (1.6%) INBK stock closing price Apr 25, 2017 (Closing)

First Internet Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Internet Bancorp price to earnings ratio data. The First Internet Bancorp stock price history chart shows that the stock price was at a low of 14.25 on 20 Jan, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2528.2028.6528.0528.603283213.062.42
2017-04-2428.3028.7027.9028.154665812.852.39
2017-04-2128.5028.5027.7527.857019212.162.18
2017-04-2028.5528.7528.2028.65916412.512.25
2017-04-1928.3528.5528.1028.25967512.342.21
2017-04-1827.9528.6027.6528.251716912.342.21
2017-04-1728.0028.3027.6328.002438812.232.19
2017-04-1328.1028.1027.7027.701687612.102.17
2017-04-1228.3528.4027.9528.201000112.312.21
2017-04-1128.3028.5028.2528.50701612.452.23
2017-04-1028.8029.0528.1028.25903712.342.21
2017-04-0728.4029.0328.1028.601147012.492.24
2017-04-0628.2028.6827.9728.501416612.452.23
2017-04-0528.7528.8128.0028.151741712.292.21
2017-04-0428.0028.8028.0028.452170912.422.23
2017-04-0329.4029.5028.8029.101162612.712.28
2017-03-3129.8529.8529.4029.501302912.882.31
2017-03-3029.3530.0029.1529.851956413.042.34
2017-03-2928.6529.8828.6529.301096512.802.30
2017-03-2829.6529.9029.0529.70801512.972.33
2017-03-2728.7529.9028.7529.751389412.992.33
2017-03-2430.1030.1529.2529.451270312.862.31
2017-03-2329.1030.2528.7530.051900613.122.36
2017-03-2228.5029.0028.1528.952038512.642.27
2017-03-2130.0530.0528.4028.402079512.402.23
2017-03-2030.4030.4030.0530.10920213.142.36
2017-03-1730.2530.4030.1030.352142213.252.38
2017-03-1630.4030.6530.1530.251338413.212.37
2017-03-1530.3530.6030.0030.351467713.252.38
2017-03-1430.8030.8029.8530.351106713.252.38
2017-03-1330.9530.9530.0530.702208613.412.41
2017-03-1030.5030.9030.3030.655788313.382.40
2017-03-0930.4030.8030.3530.502132613.322.39
2017-03-0830.9530.9530.3530.35931213.252.38
2017-03-0730.5530.8529.9030.701371213.412.41
2017-03-0631.3031.3030.5530.65468513.382.40
2017-03-0331.6031.6530.9531.35864613.692.46
2017-03-0231.7532.1531.6931.751194113.872.49
2017-03-0130.9531.8030.9031.802687113.892.49
2017-02-2831.3031.8530.5030.751616113.432.41
2017-02-2731.0531.3031.0531.301097913.672.45
2017-02-2431.1531.3530.9531.051312213.562.43
2017-02-2331.5031.8031.0531.652301713.822.48
2017-02-2231.7531.9031.6531.75703813.872.49
2017-02-2131.2732.1531.2032.103867014.022.52
2017-02-200.000.000.0031.550N/AN/A
2017-02-1731.0531.5531.0531.551535013.782.47
2017-02-1631.0031.7330.6031.204976113.622.45
2017-02-1530.9530.9830.7530.904725713.492.42
2017-02-1431.1031.2030.7530.902532413.492.42
2017-02-1330.5031.1030.1031.1013159813.582.44
2017-02-1030.2530.7530.0030.701626213.412.41
2017-02-0929.7530.7529.7030.351366113.252.38
2017-02-0830.2530.2829.4529.751996012.992.33
2017-02-0730.6530.7530.2530.351747913.252.38
2017-02-0630.4530.9030.4030.651524813.382.40
2017-02-0330.7030.9030.2030.807532113.452.41
2017-02-0231.5031.5530.2530.402155113.282.38
2017-02-0131.5031.5530.9531.252866313.652.45
2017-01-3131.1531.5031.0031.158224713.602.44
2017-01-3030.9031.3530.5031.153187213.602.44
2017-01-2731.0031.3530.8531.201820613.622.45
2017-01-2631.3031.5531.0031.301927913.672.45
2017-01-2531.9031.9530.9031.403928113.712.46
2017-01-2429.9032.0029.5531.5010390013.762.47
2017-01-2329.9529.9529.1529.552098312.902.32
2017-01-2030.5530.5529.6029.854288113.042.34
2017-01-1929.8529.8529.2529.301914013.632.45
2017-01-1830.4230.4229.6029.652144113.792.48
2017-01-1730.9030.9030.0530.051444413.982.51
2017-01-160.000.000.0031.000N/AN/A
2017-01-1330.8031.2030.7531.001495014.422.59
2017-01-1230.6430.9530.4030.602260314.232.56
2017-01-1130.8031.4530.8031.155112914.492.60
2017-01-1029.7531.5529.6530.956597014.402.58
2017-01-0929.9030.0029.2529.607779813.772.47
2017-01-0630.1530.4030.0030.104636214.002.51
2017-01-0531.3531.5029.8530.306563214.092.53
2017-01-0431.9032.0031.1231.4515357114.632.63
2017-01-0332.1532.1531.0031.755698614.772.65
2017-01-020.000.000.0032.000N/AN/A
2016-12-3031.9032.2031.1532.003253014.882.67
2016-12-2932.5033.0031.1532.003933014.882.67
2016-12-2830.8033.0030.6532.705373015.212.73
2016-12-2729.0031.0029.0031.006100014.422.59
2016-12-260.000.000.0029.050N/AN/A
2016-12-2329.7530.1029.0029.056339413.512.43
2016-12-2229.0530.0529.0529.954123513.932.50
2016-12-2129.6030.0029.2529.405379413.672.46
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 23.55

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 15.91

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 2.32

INBK Industry Peers

Company Price Change (%)
Union Bankshares (UNB)41.650.15 (0.36%)
Howard Bancorp (HBMD)18.80.1 (0.53%)
Bofi Holding (BOFI)26.350.08 (0.3%)
Everbank (EVER)19.510.01 (0.05%)
Ally Financial (ALLY)20.70.23 (1.12%)
Pnc Financial Services (PNC)121.110.25 (0.21%)
Huntington Bancshares (HBAN)13.040.05 (0.38%)

First Internet Bancorp historical quotes helps an investor analyze a company's history and do First Internet Bancorp stock analysis . The price movement is easily depicted in the First Internet Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 28.15 and 46658 shares of INBK were traded on 24 Apr, 2017. Looking at First Internet Bancorp stock market history data, the P/S ratio was at a low of 1.59 on 24 Jan, 2014. .