5 DAY PERFORMANCE
-8.34%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
-9.21%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+13.19%
1st Source Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $59.84 | $60.13 (0.48%) | $60.79 | $59.50 | 58,287 | $1.47 B |
| 03/11/2025 | $60.80 | $59.45 (-2.22%) | $61.24 | $59.38 | 131,918 | $1.46 B |
| 03/10/2025 | $61.90 | $60.45 (-2.34%) | $62.16 | $60.38 | 105,144 | $1.48 B |
| 03/07/2025 | $62.59 | $62.73 (0.22%) | $62.88 | $61.49 | 62,481 | $1.54 B |
| 03/06/2025 | $62.75 | $62.39 (-0.57%) | $62.75 | $61.72 | 96,500 | $1.53 B |
| 03/05/2025 | $63.03 | $63.10 (0.11%) | $63.90 | $62.28 | 77,900 | $1.55 B |
| 03/04/2025 | $64.52 | $62.89 (-2.53%) | $64.99 | $62.86 | 92,131 | $1.54 B |
| 03/03/2025 | $64.83 | $64.80 (-0.05%) | $65.50 | $64.01 | 96,000 | $1.59 B |
| 02/28/2025 | $64.32 | $64.90 (0.9%) | $65.29 | $64.07 | 89,629 | $1.59 B |
| 02/27/2025 | $63.94 | $64.29 (0.55%) | $64.44 | $63.74 | 51,018 | $1.58 B |
| 02/26/2025 | $64.93 | $64.15 (-1.2%) | $65.27 | $63.45 | 64,959 | $1.57 B |
| 02/25/2025 | $65.36 | $64.94 (-0.64%) | $65.93 | $64.65 | 89,111 | $1.59 B |
| 02/24/2025 | $64.38 | $64.30 (-0.12%) | $65.06 | $63.81 | 102,000 | $1.58 B |
| 02/21/2025 | $65.60 | $63.83 (-2.7%) | $65.60 | $63.80 | 70,548 | $1.56 B |
| 02/20/2025 | $65.23 | $65.02 (-0.32%) | $65.46 | $63.90 | 83,800 | $1.59 B |
| 02/19/2025 | $65.89 | $65.60 (-0.44%) | $66.30 | $65.40 | 59,300 | $1.61 B |
| 02/18/2025 | $65.55 | $66.47 (1.4%) | $66.97 | $64.43 | 70,018 | $1.63 B |
| 02/14/2025 | $66.87 | $66.36 (-0.76%) | $67.55 | $66.09 | 54,800 | $1.63 B |
| 02/13/2025 | $66.11 | $66.81 (1.06%) | $67.14 | $65.82 | 106,217 | $1.64 B |
| 02/12/2025 | $66.62 | $66.28 (-0.51%) | $66.97 | $65.82 | 137,115 | $1.62 B |
| 02/11/2025 | $65.29 | $67.65 (3.61%) | $67.77 | $64.67 | 161,400 | $1.66 B |
| 02/10/2025 | $65.27 | $65.82 (0.84%) | $66.34 | $63.95 | 254,801 | $1.61 B |
| 02/07/2025 | $65.74 | $65.21 (-0.81%) | $66.27 | $63.71 | 101,300 | $1.60 B |
| 02/06/2025 | $65.07 | $65.74 (1.03%) | $65.75 | $64.77 | 68,946 | $1.61 B |
| 02/05/2025 | $64.95 | $64.96 (0.02%) | $65.40 | $63.79 | 72,200 | $1.59 B |
| 02/04/2025 | $62.11 | $64.52 (3.88%) | $64.52 | $62.06 | 68,326 | $1.58 B |
| 02/03/2025 | $62.09 | $62.58 (0.79%) | $62.93 | $60.90 | 124,793 | $1.53 B |
| 01/31/2025 | $62.57 | $62.72 (0.24%) | $63.87 | $62.11 | 86,545 | $1.54 B |
| 01/30/2025 | $62.49 | $62.87 (0.61%) | $63.82 | $62.30 | 75,400 | $1.54 B |
| 01/29/2025 | $62.12 | $61.86 (-0.42%) | $63.18 | $60.98 | 88,600 | $1.52 B |
| 01/28/2025 | $61.51 | $61.81 (0.49%) | $62.09 | $60.89 | 75,245 | $1.52 B |
| 01/27/2025 | $58.55 | $61.91 (5.74%) | $62.99 | $58.49 | 149,800 | $1.52 B |
| 01/24/2025 | $57.11 | $57.53 (0.74%) | $57.73 | $55.92 | 82,529 | $1.41 B |
| 01/23/2025 | $57.23 | $57.55 (0.56%) | $57.83 | $57.07 | 83,743 | $1.41 B |
| 01/22/2025 | $57.63 | $57.27 (-0.62%) | $57.65 | $57.08 | 49,706 | $1.40 B |
| 01/21/2025 | $58.35 | $58.07 (-0.48%) | $58.83 | $57.94 | 64,300 | $1.42 B |
| 01/17/2025 | $58.01 | $57.85 (-0.28%) | $58.39 | $57.33 | 59,248 | $1.42 B |
| 01/16/2025 | $57.84 | $57.50 (-0.59%) | $57.85 | $56.77 | 53,725 | $1.41 B |
| 01/15/2025 | $58.89 | $57.96 (-1.58%) | $59.08 | $57.48 | 45,000 | $1.42 B |
| 01/14/2025 | $56.05 | $57.36 (2.34%) | $57.38 | $56.05 | 54,536 | $1.41 B |
| 01/13/2025 | $54.53 | $55.84 (2.4%) | $55.94 | $53.23 | 74,037 | $1.37 B |
| 01/10/2025 | $56.05 | $54.91 (-2.03%) | $56.05 | $54.20 | 70,734 | $1.35 B |
| 01/08/2025 | $56.53 | $56.99 (0.81%) | $56.99 | $56.00 | 45,510 | $1.40 B |
| 01/07/2025 | $57.58 | $56.81 (-1.34%) | $57.73 | $56.21 | 67,234 | $1.39 B |
| 01/06/2025 | $57.86 | $57.50 (-0.62%) | $58.47 | $57.33 | 48,100 | $1.41 B |
| 01/03/2025 | $57.82 | $57.75 (-0.12%) | $58.30 | $56.66 | 74,100 | $1.42 B |
| 01/02/2025 | $58.87 | $57.77 (-1.87%) | $59.30 | $57.41 | 50,600 | $1.42 B |
| 12/31/2024 | $58.99 | $58.38 (-1.03%) | $59.34 | $58.32 | 48,300 | $1.43 B |
| 12/30/2024 | $58.43 | $58.61 (0.31%) | $58.84 | $57.91 | 42,919 | $1.44 B |
| 12/27/2024 | $59.21 | $58.64 (-0.96%) | $59.85 | $58.12 | 33,209 | $1.44 B |
| 12/26/2024 | $59.14 | $59.65 (0.86%) | $59.73 | $58.75 | 36,204 | $1.46 B |
| 12/24/2024 | $59.22 | $59.45 (0.39%) | $59.45 | $58.60 | 26,800 | $1.46 B |
| 12/23/2024 | $58.86 | $59.14 (0.48%) | $59.33 | $58.66 | 57,100 | $1.45 B |
| 12/20/2024 | $58.61 | $59.15 (0.92%) | $60.10 | $58.61 | 194,300 | $1.45 B |
| 12/19/2024 | $59.75 | $59.31 (-0.74%) | $61.03 | $58.87 | 80,600 | $1.45 B |
| 12/18/2024 | $62.90 | $59.17 (-5.93%) | $63.00 | $58.67 | 85,743 | $1.45 B |
| 12/17/2024 | $63.22 | $62.39 (-1.31%) | $63.66 | $61.96 | 53,600 | $1.53 B |
| 12/16/2024 | $63.42 | $63.70 (0.44%) | $63.96 | $63.06 | 48,700 | $1.56 B |
| 12/13/2024 | $63.76 | $63.33 (-0.67%) | $64.18 | $62.70 | 39,125 | $1.55 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.
