Get 20% lifetime commission for referring investors to digrin.com
here.
First Internet Bancorp ( INBK) - Price History
Monthly price history for INBK (First Internet Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $28.85 | $28.85 |
| July 2026 | $29.46 | $29.46 |
| June 2026 | $27.80 | $27.80 |
| May 2026 | $24.11 | $24.16 |
| April 2026 | $22.87 | $22.92 |
| March 2026 | $20.34 | $20.38 |
| February 2026 | $20.18 | $20.28 |
| January 2026 | $21.68 | $21.79 |
| December 2025 | $20.76 | $20.87 |
| November 2025 | $18.90 | $19.05 |
| October 2025 | $17.60 | $17.74 |
| September 2025 | $22.25 | $22.43 |
| August 2025 | $24.85 | $25.12 |
| July 2025 | $21.70 | $21.93 |
| June 2025 | $26.61 | $26.90 |
| May 2025 | $23.94 | $24.25 |
| April 2025 | $20.99 | $21.26 |
| March 2025 | $26.44 | $26.78 |
| February 2025 | $29.22 | $29.67 |
| January 2025 | $32.08 | $32.57 |
| December 2024 | $35.45 | $35.99 |
| November 2024 | $41.23 | $41.93 |
| October 2024 | $34.38 | $34.97 |
| September 2024 | $33.69 | $34.26 |
| August 2024 | $35.62 | $36.29 |
| July 2024 | $36.37 | $37.06 |
| June 2024 | $26.52 | $27.02 |
| May 2024 | $28.85 | $29.46 |
| April 2024 | $30.40 | $31.05 |
| March 2024 | $34.02 | $34.74 |
| February 2024 | $30.47 | $31.17 |
| January 2024 | $32.24 | $32.98 |
| December 2023 | $23.64 | $24.19 |
| November 2023 | $21.39 | $21.94 |
| October 2023 | $15.96 | $16.37 |
| September 2023 | $15.81 | $16.21 |
| August 2023 | $18.71 | $19.26 |
| July 2023 | $21.90 | $22.54 |
| June 2023 | $14.43 | $14.85 |
| May 2023 | $11.88 | $12.28 |
| April 2023 | $14.23 | $14.71 |
| March 2023 | $16.11 | $16.65 |
| February 2023 | $26.04 | $27.01 |
| January 2023 | $25.35 | $26.29 |
| December 2022 | $23.41 | $24.28 |
| November 2022 | $24.97 | $25.96 |
| October 2022 | $24.71 | $25.69 |
| September 2022 | $32.56 | $33.86 |
| August 2022 | $35.21 | $36.67 |
| July 2022 | $34.03 | $35.45 |
| June 2022 | $35.35 | $36.82 |
| May 2022 | $37.05 | $38.65 |
| April 2022 | $36.89 | $38.49 |
| March 2022 | $41.22 | $43.01 |
| February 2022 | $46.79 | $48.88 |
| January 2022 | $48.11 | $50.26 |
| December 2021 | $45.03 | $47.04 |
| November 2021 | $41.41 | $43.31 |
| October 2021 | $32.54 | $34.04 |
| September 2021 | $29.81 | $31.18 |
| August 2021 | $28.36 | $29.72 |
| July 2021 | $28.89 | $30.28 |
| June 2021 | $29.56 | $30.98 |
| May 2021 | $32.30 | $33.92 |
| April 2021 | $32.71 | $34.35 |
| March 2021 | $33.55 | $35.23 |
| February 2021 | $31.13 | $32.75 |
| January 2021 | $29.11 | $30.62 |
| December 2020 | $27.32 | $28.74 |
| November 2020 | $24.27 | $25.58 |
| October 2020 | $20.42 | $21.52 |
| September 2020 | $13.97 | $14.73 |
| August 2020 | $13.80 | $14.61 |
| July 2020 | $13.84 | $14.65 |
| June 2020 | $15.70 | $16.62 |
| May 2020 | $15.14 | $16.08 |
| April 2020 | $14.78 | $15.70 |
| March 2020 | $15.46 | $16.42 |
| February 2020 | $22.78 | $24.29 |
| January 2020 | $24.86 | $26.51 |
| December 2019 | $22.24 | $23.71 |
| November 2019 | $21.24 | $22.70 |
| October 2019 | $21.27 | $22.74 |
| September 2019 | $20.03 | $21.41 |
| August 2019 | $18.86 | $20.22 |
| July 2019 | $19.67 | $21.08 |
| June 2019 | $20.10 | $21.54 |
| May 2019 | $18.91 | $20.33 |
| April 2019 | $20.36 | $21.89 |
| March 2019 | $17.98 | $19.33 |
| February 2019 | $20.03 | $21.60 |
| January 2019 | $18.54 | $20 |
| December 2018 | $18.95 | $20.44 |
| November 2018 | $22.97 | $24.85 |
| October 2018 | $23.82 | $25.77 |
| September 2018 | $28.14 | $30.45 |
| August 2018 | $29.01 | $31.45 |
| July 2018 | $29.34 | $31.80 |
| June 2018 | $31.46 | $34.10 |
| May 2018 | $32.51 | $35.30 |
| April 2018 | $31.49 | $34.20 |
| March 2018 | $34.07 | $37 |
| February 2018 | $34.80 | $37.85 |
| January 2018 | $34.43 | $37.45 |
| December 2017 | $35.07 | $38.15 |
| November 2017 | $36.58 | $39.85 |
| October 2017 | $34.61 | $37.70 |
| September 2017 | $29.65 | $32.30 |
| August 2017 | $29.14 | $31.80 |
| July 2017 | $30.19 | $32.95 |
| June 2017 | $25.70 | $28.05 |
| May 2017 | $23.59 | $25.80 |
| April 2017 | $27.02 | $29.55 |
| March 2017 | $26.97 | $29.50 |
| February 2017 | $28.06 | $30.75 |
| January 2017 | $28.42 | $31.15 |
| December 2016 | $29.20 | $32 |
| November 2016 | $26.45 | $29.05 |
| October 2016 | $23.90 | $26.25 |
| September 2016 | $21.03 | $23.09 |
| August 2016 | $21.66 | $23.85 |
| July 2016 | $21.48 | $23.65 |
| June 2016 | $21.64 | $23.82 |
| May 2016 | $23.18 | $25.59 |
| April 2016 | $22.46 | $24.80 |
| March 2016 | $21.17 | $23.37 |
| February 2016 | $23.60 | $26.12 |
| January 2016 | $24.21 | $26.80 |
| December 2015 | $25.92 | $28.69 |
| November 2015 | $29.08 | $32.25 |
| October 2015 | $27.71 | $30.73 |
| September 2015 | $28.81 | $31.95 |
| August 2015 | $28.20 | $31.33 |
| July 2015 | $26.79 | $29.77 |
| June 2015 | $22.05 | $24.50 |
| May 2015 | $21.38 | $23.82 |
| April 2015 | $19.66 | $21.90 |
| March 2015 | $16.67 | $18.57 |
| February 2015 | $14.59 | $16.31 |
| January 2015 | $14.23 | $15.90 |
| December 2014 | $14.98 | $16.74 |
| November 2014 | $15.92 | $17.85 |
| October 2014 | $16.22 | $18.19 |
| September 2014 | $14.37 | $16.12 |
| August 2014 | $14.92 | $16.80 |
| July 2014 | $15.62 | $17.59 |
| June 2014 | $18.30 | $20.60 |
| May 2014 | $17.98 | $20.30 |
| April 2014 | $19.33 | $21.83 |
| March 2014 | $20.17 | $22.77 |
| February 2014 | $20.31 | $22.99 |
| January 2014 | $18.87 | $21.36 |
| December 2013 | $19.88 | $22.50 |
| November 2013 | $21.08 | $23.92 |
| October 2013 | $19.61 | $22.25 |
| September 2013 | $23.46 | $26.69 |
| August 2013 | $24.19 | $27.52 |
| July 2013 | $21.42 | $24.37 |
| June 2013 | $18.46 | $21 |
| May 2013 | $15.56 | $26.62 |
| April 2013 | $13.56 | $23.20 |
| March 2013 | $14.96 | $25.60 |
| February 2013 | $14.57 | $25 |
| January 2013 | $14.28 | $24.50 |
| December 2012 | $12.24 | $21 |
| November 2012 | $10.26 | $17.84 |
| October 2012 | $10.36 | $18 |
| September 2012 | $9.21 | $16 |
| August 2012 | $9.78 | $17 |
| July 2012 | $8.92 | $15.50 |
| June 2012 | $8.08 | $14.05 |
| May 2012 | $8.34 | $14.50 |
| April 2012 | $8.63 | $15 |
| March 2012 | $7.77 | $13.50 |
| February 2012 | $7.91 | $13.75 |
| January 2012 | $6.47 | $11.25 |
| December 2011 | $5.38 | $9.35 |
| November 2011 | $6.01 | $10.45 |
| October 2011 | $5.90 | $10.25 |
| September 2011 | $5.75 | $10 |
| August 2011 | $5.81 | $10.10 |
| July 2011 | $5.61 | $9.75 |
| June 2011 | $5.90 | $10.25 |
| May 2011 | $6.33 | $11 |
| April 2011 | $6.40 | $11.12 |
| March 2011 | $5.93 | $10.30 |
| February 2011 | $6.24 | $10.85 |
| January 2011 | $6.56 | $11.40 |
| December 2010 | $6.33 | $11 |
| November 2010 | $6.62 | $11.50 |
| October 2010 | $7.16 | $12.45 |
| September 2010 | $7.19 | $12.50 |
| August 2010 | $6.01 | $10.45 |
| July 2010 | $5.90 | $10.25 |
| June 2010 | $5.75 | $10 |
| May 2010 | $5.75 | $10 |
| April 2010 | $6.62 | $11.50 |
| March 2010 | $4.08 | $7.10 |
| February 2010 | $2.45 | $4.26 |
| January 2010 | $2.73 | $4.75 |
| December 2009 | $3.83 | $6.65 |
| November 2009 | $2.88 | $5.01 |
| October 2009 | $3.88 | $6.75 |
| September 2009 | $4.08 | $7.10 |
| August 2009 | $3.97 | $6.90 |
| July 2009 | $4.37 | $7.60 |
| June 2009 | $4.49 | $7.80 |
| May 2009 | $4.95 | $8.60 |
| April 2009 | $5.24 | $9.10 |
| March 2009 | $4.88 | $8.48 |
| February 2009 | $4.60 | $8 |
| January 2009 | $4.92 | $8.55 |
| December 2008 | $5.24 | $9.10 |
| November 2008 | $5.32 | $9.25 |
| October 2008 | $5.47 | $9.50 |
| September 2008 | $5.50 | $9.55 |
| August 2008 | $5.64 | $9.80 |
| July 2008 | $5.81 | $10.10 |
| June 2008 | $6.44 | $11.20 |
| May 2008 | $6.62 | $11.50 |
| April 2008 | $5.75 | $10 |
| March 2008 | $6.30 | $10.95 |
| February 2008 | $7.28 | $12.65 |
| January 2008 | $7.48 | $13 |
| December 2007 | $7.82 | $13.60 |
| November 2007 | $7.82 | $13.60 |
| October 2007 | $7.85 | $13.65 |
| September 2007 | $8.20 | $14.25 |
| August 2007 | $8.06 | $14 |
| July 2007 | $7.99 | $13.89 |
| June 2007 | $7.91 | $13.75 |
| May 2007 | $8.06 | $14 |
| April 2007 | $8.37 | $14.55 |
| March 2007 | $8.52 | $14.80 |
| February 2007 | $8.92 | $15.50 |
| January 2007 | $8.95 | $15.55 |
| December 2006 | $9.29 | $16.15 |
| November 2006 | $9.38 | $16.30 |
| October 2006 | $9.32 | $16.20 |
| September 2006 | $9.51 | $16.52 |
| August 2006 | $9.49 | $16.50 |
| July 2006 | $9.64 | $16.75 |
| June 2006 | $9.35 | $16.25 |
| May 2006 | $9.49 | $16.50 |
| April 2006 | $9.70 | $16.85 |
| March 2006 | $2,947.99 | $5,123.37 |
| February 2006 | $3,023.57 | $5,254.73 |
| January 2006 | $2,771.61 | $4,816.84 |
| December 2005 | $2,570.04 | $4,466.52 |
| November 2005 | $2,603.63 | $4,524.91 |
| October 2005 | $2,855.60 | $4,962.80 |
| September 2005 | $2,763.21 | $4,802.24 |
| August 2005 | $2,780.01 | $4,831.44 |
| July 2005 | $3,107.56 | $5,400.70 |
| June 2005 | $3,258.74 | $5,663.43 |
| May 2005 | $2,561.64 | $4,451.93 |
| April 2005 | $2,603.63 | $4,524.91 |
| March 2005 | $2,477.65 | $4,305.96 |
| February 2005 | $2,519.65 | $4,378.94 |
| January 2005 | $2,376.87 | $4,130.81 |
| December 2004 | $2,435.66 | $4,232.98 |
INBK
Price: $28.85
52 week price:
Dividend Yield: 0.80%
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 11.43%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: -3.49 USD
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 22393
Market Capitalization: 252.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 15