5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
+5.47%
1 YEAR PERFORMANCE
+6.55%
1st Source Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $65.22 | $65.91 (1.06%) | $66.03 | $65.01 | 168.76 K | $1.61 B |
| 01/28/2026 | $66.52 | $65.13 (-2.09%) | $66.90 | $65.02 | 97.20 K | $1.59 B |
| 01/27/2026 | $66.93 | $66.72 (-0.31%) | $67.62 | $66.28 | 110.40 K | $1.63 B |
| 01/26/2026 | $66.55 | $66.99 (0.66%) | $67.46 | $66.11 | 148.14 K | $1.63 B |
| 01/23/2026 | $67.75 | $66.15 (-2.36%) | $69.29 | $65.52 | 133.45 K | $1.61 B |
| 01/22/2026 | $67.60 | $67.52 (-0.12%) | $68.64 | $66.51 | 74.21 K | $1.65 B |
| 01/21/2026 | $65.15 | $67.40 (3.45%) | $67.46 | $65.15 | 145.90 K | $1.64 B |
| 01/20/2026 | $63.81 | $65.20 (2.18%) | $65.30 | $63.76 | 196.45 K | $1.59 B |
| 01/16/2026 | $65.27 | $64.70 (-0.87%) | $65.49 | $64.52 | 102.92 K | $1.58 B |
| 01/15/2026 | $64.07 | $65.37 (2.03%) | $65.58 | $64.06 | 116.10 K | $1.60 B |
| 01/14/2026 | $63.54 | $64.23 (1.09%) | $64.24 | $63.23 | 111.40 K | $1.57 B |
| 01/13/2026 | $63.56 | $63.43 (-0.2%) | $63.77 | $62.96 | 65.80 K | $1.55 B |
| 01/12/2026 | $63.45 | $63.51 (0.09%) | $63.99 | $63.01 | 79.10 K | $1.55 B |
| 01/09/2026 | $64.50 | $63.76 (-1.15%) | $65.35 | $63.75 | 90.50 K | $1.56 B |
| 01/08/2026 | $62.94 | $64.72 (2.83%) | $65.16 | $62.94 | 81.90 K | $1.58 B |
| 01/07/2026 | $63.49 | $63.32 (-0.27%) | $63.91 | $62.09 | 88.92 K | $1.55 B |
| 01/06/2026 | $63.19 | $63.56 (0.59%) | $63.66 | $61.90 | 110.80 K | $1.56 B |
| 01/05/2026 | $62.32 | $63.52 (1.93%) | $64.19 | $60.30 | 151.52 K | $1.55 B |
| 01/02/2026 | $62.63 | $62.46 (-0.27%) | $62.79 | $61.91 | 77.94 K | $1.53 B |
| 12/31/2025 | $63.78 | $62.49 (-2.02%) | $63.78 | $61.62 | 91.05 K | $1.53 B |
| 12/30/2025 | $63.40 | $62.87 (-0.84%) | $63.51 | $62.74 | 64.70 K | $1.54 B |
| 12/29/2025 | $64.12 | $63.46 (-1.03%) | $64.12 | $63.37 | 62.50 K | $1.55 B |
| 12/26/2025 | $64.27 | $63.97 (-0.47%) | $64.69 | $63.73 | 55.40 K | $1.57 B |
| 12/24/2025 | $64.35 | $64.32 (-0.05%) | $65.65 | $63.91 | 52.91 K | $1.57 B |
| 12/23/2025 | $64.59 | $64.26 (-0.51%) | $64.86 | $64.22 | 67.20 K | $1.57 B |
| 12/22/2025 | $65.48 | $64.77 (-1.08%) | $65.80 | $64.55 | 80.30 K | $1.59 B |
| 12/19/2025 | $66.55 | $65.48 (-1.61%) | $66.76 | $64.73 | 230.10 K | $1.60 B |
| 12/18/2025 | $66.44 | $66.83 (0.59%) | $67.10 | $66.44 | 98.20 K | $1.64 B |
| 12/17/2025 | $66.03 | $66.20 (0.26%) | $66.79 | $65.79 | 104.50 K | $1.62 B |
| 12/16/2025 | $66.44 | $66.17 (-0.41%) | $66.84 | $65.42 | 115.42 K | $1.62 B |
| 12/15/2025 | $66.29 | $66.26 (-0.05%) | $67.39 | $66.02 | 101.72 K | $1.62 B |
| 12/12/2025 | $66.13 | $65.82 (-0.47%) | $66.49 | $64.73 | 80.11 K | $1.61 B |
| 12/11/2025 | $66.10 | $65.83 (-0.41%) | $67.00 | $65.65 | 134.00 K | $1.61 B |
| 12/10/2025 | $64.10 | $66.26 (3.37%) | $66.41 | $64.10 | 142.70 K | $1.62 B |
| 12/09/2025 | $64.26 | $64.10 (-0.25%) | $64.91 | $62.93 | 61.00 K | $1.57 B |
| 12/08/2025 | $64.04 | $64.11 (0.11%) | $65.35 | $63.14 | 106.50 K | $1.57 B |
| 12/05/2025 | $63.98 | $63.67 (-0.48%) | $64.22 | $63.44 | 43.13 K | $1.56 B |
| 12/04/2025 | $64.66 | $63.96 (-1.08%) | $64.66 | $63.49 | 79.21 K | $1.57 B |
| 12/03/2025 | $63.87 | $64.41 (0.85%) | $64.63 | $63.32 | 88.50 K | $1.58 B |
| 12/02/2025 | $63.62 | $63.62 (0%) | $64.03 | $62.79 | 134.20 K | $1.56 B |
| 12/01/2025 | $62.12 | $63.21 (1.75%) | $63.44 | $61.85 | 95.80 K | $1.55 B |
| 11/28/2025 | $62.20 | $62.44 (0.39%) | $63.32 | $62.20 | 54.20 K | $1.53 B |
| 11/26/2025 | $62.81 | $63.07 (0.41%) | $63.58 | $62.72 | 72.70 K | $1.54 B |
| 11/25/2025 | $62.16 | $63.18 (1.64%) | $63.57 | $62.16 | 67.12 K | $1.55 B |
| 11/24/2025 | $61.90 | $61.81 (-0.15%) | $62.25 | $61.61 | 68.94 K | $1.51 B |
| 11/21/2025 | $60.33 | $62.09 (2.92%) | $62.78 | $60.22 | 104.40 K | $1.52 B |
| 11/20/2025 | $61.06 | $60.31 (-1.23%) | $61.46 | $60.24 | 67.90 K | $1.48 B |
| 11/19/2025 | $59.91 | $60.32 (0.68%) | $60.67 | $59.91 | 53.10 K | $1.48 B |
| 11/18/2025 | $59.68 | $60.10 (0.7%) | $60.49 | $59.67 | 45.84 K | $1.47 B |
| 11/17/2025 | $61.10 | $59.68 (-2.32%) | $61.80 | $59.55 | 82.63 K | $1.46 B |
| 11/14/2025 | $61.44 | $61.43 (-0.02%) | $61.55 | $59.93 | 49.32 K | $1.50 B |
| 11/13/2025 | $61.98 | $61.58 (-0.65%) | $62.33 | $61.02 | 60.32 K | $1.51 B |
| 11/12/2025 | $61.73 | $61.73 (0%) | $62.54 | $61.49 | 45.32 K | $1.51 B |
| 11/11/2025 | $61.24 | $61.47 (0.38%) | $62.09 | $60.56 | 62.70 K | $1.50 B |
| 11/10/2025 | $61.07 | $61.21 (0.23%) | $62.37 | $60.36 | 55.21 K | $1.50 B |
| 11/07/2025 | $60.44 | $60.78 (0.56%) | $60.81 | $60.08 | 64.80 K | $1.49 B |
| 11/06/2025 | $61.02 | $60.44 (-0.95%) | $61.02 | $60.30 | 45.23 K | $1.48 B |
| 11/05/2025 | $60.10 | $61.01 (1.51%) | $61.06 | $60.10 | 83.53 K | $1.49 B |
| 11/04/2025 | $59.04 | $60.11 (1.81%) | $60.44 | $59.04 | 79.60 K | $1.47 B |
| 11/03/2025 | $59.40 | $59.87 (0.79%) | $59.98 | $58.50 | 91.73 K | $1.47 B |
| 10/31/2025 | $59.14 | $59.44 (0.51%) | $59.84 | $58.62 | 72.90 K | $1.45 B |
| 10/30/2025 | $58.78 | $59.56 (1.33%) | $60.30 | $58.56 | 85.83 K | $1.46 B |
| 10/29/2025 | $60.35 | $59.09 (-2.09%) | $61.12 | $58.79 | 106.83 K | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
