5 DAY PERFORMANCE
-7.78%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
+4.27%
German American Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.85 | $43.70 (-0.35%) | $44.16 | $43.49 | 44.08 K | $1.64 B |
| 05/05/2026 | $42.75 | $43.48 (1.71%) | $43.64 | $42.73 | 87.90 K | $1.63 B |
| 05/04/2026 | $43.17 | $42.68 (-1.14%) | $43.58 | $42.59 | 119.70 K | $1.60 B |
| 05/01/2026 | $43.10 | $43.42 (0.74%) | $43.79 | $42.60 | 85.20 K | $1.63 B |
| 04/30/2026 | $42.74 | $43.07 (0.77%) | $43.32 | $42.32 | 112.22 K | $1.62 B |
| 04/29/2026 | $43.00 | $43.04 (0.09%) | $43.50 | $42.76 | 135.40 K | $1.61 B |
| 04/28/2026 | $44.26 | $43.23 (-2.33%) | $44.80 | $43.22 | 168.20 K | $1.62 B |
| 04/27/2026 | $43.39 | $43.93 (1.24%) | $44.16 | $42.25 | 119.44 K | $1.65 B |
| 04/24/2026 | $43.42 | $43.53 (0.25%) | $43.76 | $43.22 | 104.30 K | $1.63 B |
| 04/23/2026 | $43.38 | $43.61 (0.53%) | $44.56 | $43.30 | 104.32 K | $1.64 B |
| 04/22/2026 | $43.45 | $43.20 (-0.58%) | $43.62 | $43.08 | 87.72 K | $1.62 B |
| 04/21/2026 | $44.40 | $43.33 (-2.41%) | $44.50 | $43.27 | 118.22 K | $1.62 B |
| 04/20/2026 | $44.06 | $44.15 (0.2%) | $44.46 | $43.91 | 83.80 K | $1.66 B |
| 04/17/2026 | $43.69 | $44.14 (1.03%) | $44.76 | $43.66 | 138.35 K | $1.65 B |
| 04/16/2026 | $43.30 | $43.17 (-0.3%) | $43.40 | $43.04 | 91.50 K | $1.62 B |
| 04/15/2026 | $43.89 | $43.55 (-0.77%) | $44.15 | $43.33 | 136.20 K | $1.63 B |
| 04/14/2026 | $43.65 | $43.96 (0.71%) | $44.06 | $43.10 | 130.30 K | $1.65 B |
| 04/13/2026 | $43.82 | $43.80 (-0.05%) | $43.89 | $42.79 | 118.85 K | $1.64 B |
| 04/10/2026 | $44.32 | $44.05 (-0.61%) | $44.32 | $43.66 | 141.94 K | $1.65 B |
| 04/09/2026 | $43.57 | $44.43 (1.97%) | $44.53 | $43.57 | 184.81 K | $1.67 B |
| 04/08/2026 | $43.84 | $43.90 (0.14%) | $44.21 | $43.60 | 204.15 K | $1.65 B |
| 04/07/2026 | $42.44 | $43.10 (1.56%) | $43.15 | $42.44 | 163.73 K | $1.62 B |
| 04/06/2026 | $42.47 | $42.72 (0.59%) | $42.89 | $42.23 | 99.34 K | $1.60 B |
| 04/02/2026 | $41.93 | $42.63 (1.67%) | $42.68 | $41.73 | 129.93 K | $1.60 B |
| 04/01/2026 | $42.06 | $42.28 (0.52%) | $42.52 | $41.74 | 102.20 K | $1.59 B |
| 03/31/2026 | $41.77 | $41.79 (0.05%) | $42.10 | $41.27 | 147.22 K | $1.57 B |
| 03/30/2026 | $41.37 | $41.43 (0.15%) | $41.55 | $41.07 | 121.00 K | $1.55 B |
| 03/27/2026 | $41.30 | $41.19 (-0.27%) | $41.47 | $41.13 | 174.10 K | $1.54 B |
| 03/26/2026 | $40.90 | $41.54 (1.56%) | $41.64 | $40.90 | 219.10 K | $1.56 B |
| 03/25/2026 | $41.69 | $41.23 (-1.1%) | $41.85 | $41.03 | 148.23 K | $1.55 B |
| 03/24/2026 | $41.05 | $41.32 (0.66%) | $42.05 | $40.99 | 163.91 K | $1.55 B |
| 03/23/2026 | $41.67 | $41.53 (-0.34%) | $42.18 | $41.01 | 278.30 K | $1.56 B |
| 03/20/2026 | $40.69 | $40.55 (-0.34%) | $40.95 | $40.31 | 1.45 M | $1.52 B |
| 03/19/2026 | $38.81 | $39.82 (2.6%) | $40.15 | $38.77 | 231.94 K | $1.49 B |
| 03/18/2026 | $39.37 | $39.08 (-0.74%) | $39.59 | $38.74 | 185.90 K | $1.47 B |
| 03/17/2026 | $40.55 | $39.75 (-1.97%) | $40.61 | $39.49 | 183.81 K | $1.49 B |
| 03/16/2026 | $40.38 | $40.26 (-0.3%) | $40.59 | $39.99 | 105.20 K | $1.51 B |
| 03/13/2026 | $40.29 | $40.07 (-0.55%) | $40.64 | $39.60 | 103.10 K | $1.50 B |
| 03/12/2026 | $39.10 | $40.05 (2.43%) | $40.09 | $39.10 | 127.80 K | $1.50 B |
| 03/11/2026 | $40.11 | $39.90 (-0.52%) | $40.11 | $39.55 | 93.24 K | $1.50 B |
| 03/10/2026 | $40.04 | $40.31 (0.67%) | $40.72 | $39.53 | 151.25 K | $1.51 B |
| 03/09/2026 | $39.52 | $40.04 (1.32%) | $40.31 | $38.65 | 197.50 K | $1.50 B |
| 03/06/2026 | $39.74 | $40.11 (0.93%) | $40.11 | $39.42 | 155.21 K | $1.50 B |
| 03/05/2026 | $41.32 | $40.81 (-1.23%) | $41.32 | $40.30 | 115.45 K | $1.53 B |
| 03/04/2026 | $41.76 | $41.57 (-0.45%) | $42.09 | $41.36 | 95.80 K | $1.56 B |
| 03/03/2026 | $41.06 | $41.51 (1.1%) | $41.75 | $40.64 | 156.63 K | $1.56 B |
| 03/02/2026 | $40.85 | $41.92 (2.62%) | $42.22 | $40.72 | 110.51 K | $1.57 B |
| 02/27/2026 | $41.97 | $41.34 (-1.5%) | $43.00 | $41.15 | 179.90 K | $1.55 B |
| 02/26/2026 | $42.83 | $42.61 (-0.51%) | $43.44 | $42.12 | 82.94 K | $1.60 B |
| 02/25/2026 | $42.48 | $42.64 (0.38%) | $42.74 | $41.95 | 78.62 K | $1.60 B |
| 02/24/2026 | $42.19 | $42.12 (-0.17%) | $42.32 | $41.84 | 88.40 K | $1.58 B |
| 02/23/2026 | $43.47 | $41.99 (-3.4%) | $43.69 | $41.75 | 114.90 K | $1.57 B |
| 02/20/2026 | $43.24 | $43.67 (0.99%) | $43.78 | $42.95 | 99.70 K | $1.64 B |
| 02/19/2026 | $42.85 | $43.17 (0.75%) | $43.26 | $42.65 | 83.22 K | $1.62 B |
| 02/18/2026 | $43.47 | $43.19 (-0.64%) | $43.98 | $43.01 | 75.00 K | $1.62 B |
| 02/17/2026 | $43.30 | $43.57 (0.62%) | $43.73 | $43.27 | 72.80 K | $1.63 B |
| 02/13/2026 | $43.06 | $43.20 (0.33%) | $43.31 | $42.47 | 85.31 K | $1.62 B |
| 02/12/2026 | $43.53 | $43.06 (-1.08%) | $43.98 | $42.43 | 131.60 K | $1.61 B |
| 02/11/2026 | $43.59 | $43.06 (-1.22%) | $44.09 | $42.99 | 145.50 K | $1.61 B |
| 02/10/2026 | $43.89 | $43.26 (-1.44%) | $44.09 | $43.00 | 97.20 K | $1.62 B |
| 02/09/2026 | $44.20 | $44.10 (-0.23%) | $44.53 | $43.89 | 113.10 K | $1.65 B |
| 02/06/2026 | $44.78 | $44.37 (-0.92%) | $45.00 | $44.29 | 150.30 K | $1.66 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.
