First Internet Bancorp Stock Price History, INBK Historical Prices

Add to My Stocks
$34.75 $0.7 (2.06%) INBK stock closing price Jun 18, 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
2018-06-18 33.95 34.9 33.6 34.75 123,097 14.24 2.85
2018-06-15 34.7 35.05 33.95 34.05 91,086 13.96 2.79
2018-06-14 35 35.55 34.75 34.95 124,102 14.32 2.86
2018-06-13 33.7 34.95 33.7 34.75 75,469 14.24 2.85
2018-06-12 33.5 33.95 33.13 33.75 59,772 13.83 2.77
2018-06-11 33.35 35.5 33.1 33.5 89,464 13.73 2.74
2018-06-08 33.15 33.5 32.95 33.4 126,077 13.69 2.74
2018-06-07 33.4 33.85 33.25 33.25 625,336 13.63 2.72
2018-06-06 35.5 35.55 35.25 35.4 23,376 14.51 2.9
2018-06-05 35.45 35.5 34.85 35.4 26,295 14.51 2.9
2018-06-04 35.3 35.6 34.35 35.35 39,121 14.49 2.9
2018-06-01 35.5 36.35 34.7 35.1 39,003 14.39 2.88
2018-05-31 35.4 36.4 35.05 35.3 26,327 14.47 2.89
2018-05-30 34.9 36.25 34.9 35.45 28,155 14.53 2.9
2018-05-29 35.45 36 34.35 34.85 26,798 14.28 2.86
2018-05-25 35.8 35.9 35.05 35.65 35,371 14.61 2.92
2018-05-24 36.15 36.25 35.63 35.75 46,436 14.65 2.93
2018-05-23 36.05 36.35 36 36.1 23,964 14.8 2.96
2018-05-22 36.85 36.85 34.31 36.1 23,548 14.8 2.96
2018-05-21 34.95 37 34.95 36.85 74,194 15.1 3.02
2018-05-18 34.2 34.7 33.9 34.2 35,216 14.02 2.8
2018-05-17 33.45 34.25 33.45 34.05 14,175 13.96 2.79
2018-05-16 33.05 33.81 33.05 33.55 19,148 13.75 2.75
2018-05-15 33.05 33.2 32.9 33.1 18,228 13.57 2.71
2018-05-14 34 34.05 33.15 33.2 54,846 13.61 2.72
2018-05-11 34 34.2 33.65 33.95 29,207 13.91 2.78
2018-05-10 33.45 34.25 33.1 34.1 21,048 13.98 2.79
2018-05-09 33.25 33.75 33.25 33.35 28,128 13.67 2.73
2018-05-08 32.6 33.6 32.6 33.25 28,181 13.63 2.72
2018-05-07 33.4 33.65 32.55 32.65 34,450 13.38 2.67
2018-05-04 32.6 33.7 32.55 33.45 13,687 13.71 2.74
2018-05-03 34.2 34.65 32.55 32.8 24,127 13.44 2.69
2018-05-02 33.55 34.4 33.45 34.3 24,307 14.06 2.81
2018-05-01 34.15 34.57 32.95 33.6 22,286 13.77 2.75
2018-04-30 35.05 35.05 34 34.2 49,177 14.02 2.8
2018-04-27 35.65 35.65 34.8 34.9 29,515 14.3 2.86
2018-04-26 35.6 36.33 35.35 35.5 33,638 14.55 2.91
2018-04-25 36.05 36.6 35.5 35.65 46,669 14.61 2.92
2018-04-24 36.5 36.9 35.9 36.15 55,533 14.82 2.96
2018-04-23 36.55 36.85 36.1 36.15 45,278 14.82 2.96
2018-04-20 35.8 38.03 35.8 36.55 53,724 14.98 2.99
2018-04-19 36.1 37.1 36 36.85 21,688 17.06 3.28
2018-04-18 37.05 37.2 36 36.25 19,475 16.78 3.23
2018-04-17 37.6 37.6 36.75 36.85 15,721 17.06 3.28
2018-04-16 36.35 37.4 36.1 37.25 29,321 17.25 3.32
2018-04-13 37.25 37.4 35.95 36.15 45,538 16.74 3.22
2018-04-12 36.45 37.2 36.45 37.05 16,237 17.15 3.3
2018-04-11 36.5 36.73 36.15 36.35 15,306 16.83 3.24
2018-04-10 36.65 37 36.45 36.8 11,399 17.04 3.28
2018-04-09 36.75 37.05 36.2 36.35 37,109 16.83 3.24
2018-04-06 37.1 37.2 36.03 36.45 14,711 16.88 3.25
2018-04-05 36.95 37.6 36.55 37.4 13,062 17.32 3.33
2018-04-04 35.65 37.1 35.5 36.8 20,598 17.04 3.28
2018-04-03 35.9 36.45 35.6 36 12,686 16.67 3.21
2018-04-02 36.95 37.05 34.6 35.7 50,084 16.53 3.18
2018-03-30 0 0 0 37 0 - -
2018-03-29 36.95 37.73 36.8 37 21,442 17.13 3.3
2018-03-28 36.75 38.05 36.53 36.85 20,712 17.06 3.28
2018-03-27 36.5 37.55 36.5 36.75 16,792 17.01 3.28
2018-03-26 36.3 36.85 35.9 36.4 32,496 16.85 3.24
2018-03-23 37.5 37.75 35.65 35.75 39,054 16.55 3.19
2018-03-22 38.1 38.6 37.05 37.4 37,185 17.32 3.33
2018-03-21 38.4 39.1 38 38.35 25,227 17.76 3.42
2018-03-20 39.35 39.6 38.15 38.35 19,235 17.76 3.42
2018-03-19 38.55 39.55 38.35 39.35 22,664 18.22 3.51
2018-03-16 38.25 38.8 38.2 38.7 44,760 17.92 3.45
2018-03-15 38.5 38.55 37.9 38.3 27,319 17.73 3.41
2018-03-14 38.85 39.25 38.35 38.45 22,682 17.8 3.43
2018-03-13 39.3 39.7 38.5 38.85 22,133 17.99 3.46
2018-03-12 38.65 39.35 38.55 39 32,132 18.06 3.48
2018-03-09 38.7 38.7 38.4 38.5 44,639 17.82 3.43
2018-03-08 38.65 38.65 38.3 38.4 28,509 17.78 3.42
2018-03-07 38.5 38.7 38.3 38.45 37,072 17.8 3.43
2018-03-06 38.45 38.86 37.5 38.75 21,176 17.94 3.45
2018-03-05 38.05 38.61 37.2 38.3 36,550 17.73 3.41
2018-03-02 37.5 38.15 37.15 38 28,486 17.59 3.39
2018-03-01 37.85 38 37.15 37.45 29,196 17.34 3.34
2018-02-28 38.15 38.51 37.65 37.85 42,037 17.52 3.37
2018-02-27 38.1 38.5 37.9 38.05 41,765 17.62 3.39
2018-02-26 37.35 38.25 36.93 38.1 16,768 17.64 3.4
2018-02-23 37.25 37.55 36.78 37.3 12,437 17.27 3.33
2018-02-22 37.25 37.45 36.7 36.85 13,603 17.06 3.28
2018-02-21 37.08 38.15 37.08 37.2 24,412 17.22 3.32
2018-02-20 37.1 37.35 36.13 36.9 19,483 17.08 3.29
2018-02-19 0 0 0 37.3 0 - -
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 14,636 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
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 Price26.37

First Internet Bancorp Historical PE ratio: Past 5 years

Max PE Ratio23.95Jul 25,2014
Min PE Ratio10.53Aug 02,2016
Avg PE Ratio15.68

First Internet Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.69Jan 19,2018
Min PS Ratio1.59Jan 24,2014
Avg PS Ratio2.44

INBK Industry Peers

Company Price Change (%)
Pcsb Financial (PCSB)19.790.03 (0.15%)
Cambridge Bancorp (CATC)89.561.98 (2.26%)
Pnc Financial Services (PNC)142.51.47 (1.02%)
Huntington Bancshares (HBAN)15.330 (0%)
Bok Financial Corp. (BOKF)96.065.85 (5.74%)
Keycorp (KEY)20.440.05 (0.25%)
Wells Fargo (WFC)55.080.1 (0.18%)

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 $34.75 and traded with a volume of 123,097 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.