5 DAY PERFORMANCE
-21.70%
1 MONTH PERFORMANCE
-21.60%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
+1.65%
YEAR-TO-DATE PERFORMANCE
+7.68%
1 YEAR PERFORMANCE
+5.72%
1st Source Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $85.94 | $86.03 (0.1%) | $86.49 | $85.73 | 43.86 K | $2.08 B |
| 09/18/2026 | $85.22 | $85.88 (0.77%) | $86.25 | $84.41 | 279.41 K | $2.08 B |
| 09/17/2026 | $86.43 | $85.77 (-0.76%) | $86.49 | $85.64 | 74.26 K | $2.07 B |
| 09/16/2026 | $87.02 | $85.94 (-1.24%) | $87.20 | $84.76 | 106.00 K | $2.08 B |
| 09/15/2026 | $87.29 | $87.20 (-0.1%) | $88.14 | $86.47 | 78.30 K | $2.11 B |
| 09/14/2026 | $87.07 | $87.37 (0.34%) | $87.74 | $86.63 | 90.01 K | $2.11 B |
| 09/11/2026 | $87.51 | $87.16 (-0.4%) | $87.79 | $86.00 | 87.35 K | $2.11 B |
| 09/10/2026 | $85.77 | $86.69 (1.07%) | $86.76 | $85.40 | 79.90 K | $2.10 B |
| 09/09/2026 | $86.04 | $85.92 (-0.14%) | $86.49 | $85.35 | 98.00 K | $2.08 B |
| 09/08/2026 | $86.98 | $86.49 (-0.56%) | $87.19 | $86.30 | 82.21 K | $2.09 B |
| 09/04/2026 | $86.13 | $87.23 (1.28%) | $87.30 | $86.13 | 83.40 K | $2.11 B |
| 09/03/2026 | $86.60 | $86.65 (0.06%) | $87.19 | $86.52 | 73.44 K | $2.09 B |
| 09/02/2026 | $85.33 | $86.07 (0.87%) | $86.58 | $84.04 | 125.12 K | $2.08 B |
| 09/01/2026 | $85.44 | $84.90 (-0.63%) | $86.27 | $84.55 | 80.00 K | $2.05 B |
| 08/31/2026 | $86.40 | $85.63 (-0.89%) | $86.48 | $85.31 | 140.72 K | $2.07 B |
| 08/28/2026 | $86.62 | $86.41 (-0.24%) | $87.38 | $85.81 | 118.84 K | $2.09 B |
| 08/27/2026 | $85.80 | $86.49 (0.8%) | $86.76 | $85.20 | 83.91 K | $2.09 B |
| 08/26/2026 | $86.37 | $86.17 (-0.23%) | $86.73 | $85.85 | 129.94 K | $2.08 B |
| 08/25/2026 | $86.39 | $86.06 (-0.38%) | $86.39 | $85.48 | 114.83 K | $2.08 B |
| 08/24/2026 | $85.83 | $86.07 (0.28%) | $86.42 | $85.36 | 77.30 K | $2.08 B |
| 08/21/2026 | $86.82 | $85.83 (-1.14%) | $86.83 | $85.42 | 143.50 K | $2.07 B |
| 08/20/2026 | $85.25 | $86.15 (1.06%) | $86.23 | $85.13 | 72.10 K | $2.08 B |
| 08/19/2026 | $87.82 | $85.71 (-2.4%) | $88.13 | $85.60 | 101.14 K | $2.07 B |
| 08/18/2026 | $88.09 | $87.73 (-0.41%) | $88.34 | $87.02 | 99.07 K | $2.12 B |
| 08/17/2026 | $88.36 | $87.90 (-0.52%) | $88.94 | $87.83 | 98.70 K | $2.12 B |
| 08/14/2026 | $88.63 | $88.60 (-0.03%) | $89.19 | $86.28 | 135.51 K | $2.14 B |
| 08/13/2026 | $89.11 | $88.63 (-0.54%) | $89.47 | $88.36 | 131.70 K | $2.14 B |
| 08/12/2026 | $88.08 | $88.51 (0.49%) | $89.21 | $88.08 | 144.01 K | $2.14 B |
| 08/11/2026 | $87.07 | $88.08 (1.16%) | $88.28 | $87.07 | 75.80 K | $2.13 B |
| 08/10/2026 | $87.53 | $87.33 (-0.23%) | $88.00 | $86.73 | 126.00 K | $2.11 B |
| 08/07/2026 | $89.24 | $88.01 (-1.38%) | $89.24 | $87.65 | 204.00 K | $2.13 B |
| 08/06/2026 | $90.50 | $89.34 (-1.28%) | $90.77 | $89.18 | 126.84 K | $2.16 B |
| 08/05/2026 | $91.10 | $89.99 (-1.22%) | $91.24 | $89.76 | 87.10 K | $2.18 B |
| 08/04/2026 | $89.91 | $90.82 (1.01%) | $91.24 | $89.69 | 156.00 K | $2.20 B |
| 08/03/2026 | $90.73 | $90.51 (-0.24%) | $91.30 | $90.15 | 146.31 K | $2.19 B |
| 07/31/2026 | $89.61 | $89.74 (0.15%) | $90.09 | $88.86 | 105.21 K | $2.17 B |
| 07/30/2026 | $90.45 | $89.74 (-0.78%) | $91.35 | $89.65 | 185.16 K | $2.17 B |
| 07/29/2026 | $90.31 | $90.30 (-0.01%) | $91.46 | $88.95 | 140.75 K | $2.18 B |
| 07/28/2026 | $87.86 | $90.62 (3.14%) | $91.32 | $87.18 | 200.93 K | $2.19 B |
| 07/27/2026 | $85.85 | $86.79 (1.09%) | $87.83 | $85.85 | 179.74 K | $2.10 B |
| 07/24/2026 | $85.82 | $85.84 (0.02%) | $86.80 | $84.01 | 201.30 K | $2.08 B |
| 07/23/2026 | $81.90 | $83.18 (1.56%) | $83.43 | $81.56 | 191.01 K | $2.01 B |
| 07/22/2026 | $83.04 | $82.84 (-0.24%) | $83.68 | $82.36 | 109.20 K | $2.00 B |
| 07/21/2026 | $83.11 | $83.35 (0.29%) | $83.73 | $82.79 | 134.10 K | $2.01 B |
| 07/20/2026 | $83.63 | $83.43 (-0.24%) | $83.83 | $82.95 | 143.20 K | $2.02 B |
| 07/17/2026 | $84.16 | $83.48 (-0.81%) | $84.76 | $83.02 | 116.30 K | $2.03 B |
| 07/16/2026 | $82.22 | $84.85 (3.2%) | $85.06 | $82.22 | 111.20 K | $2.06 B |
| 07/15/2026 | $81.62 | $82.23 (0.75%) | $83.08 | $81.41 | 107.50 K | $2.00 B |
| 07/14/2026 | $81.74 | $81.50 (-0.29%) | $82.27 | $80.38 | 112.02 K | $1.98 B |
| 07/13/2026 | $81.58 | $81.74 (0.2%) | $82.22 | $81.44 | 103.85 K | $1.98 B |
| 07/10/2026 | $80.98 | $81.44 (0.57%) | $81.73 | $80.81 | 70.60 K | $1.98 B |
| 07/09/2026 | $80.51 | $81.15 (0.79%) | $81.79 | $80.23 | 122.80 K | $1.97 B |
| 07/08/2026 | $81.44 | $80.51 (-1.14%) | $82.39 | $80.15 | 164.90 K | $1.95 B |
| 07/07/2026 | $82.85 | $81.71 (-1.38%) | $83.49 | $81.62 | 143.50 K | $1.98 B |
| 07/06/2026 | $82.22 | $82.35 (0.16%) | $83.05 | $81.35 | 123.40 K | $2.00 B |
| 07/02/2026 | $83.48 | $82.09 (-1.67%) | $83.88 | $81.75 | 92.92 K | $1.99 B |
| 07/01/2026 | $81.76 | $83.31 (1.9%) | $83.56 | $80.00 | 165.80 K | $2.02 B |
| 06/30/2026 | $81.95 | $81.58 (-0.45%) | $82.10 | $81.02 | 127.44 K | $1.98 B |
| 06/29/2026 | $81.60 | $81.95 (0.43%) | $83.90 | $80.49 | 167.90 K | $1.99 B |
| 06/26/2026 | $81.65 | $81.96 (0.38%) | $82.99 | $80.96 | 520.63 K | $1.99 B |
| 06/25/2026 | $80.77 | $81.19 (0.52%) | $81.69 | $80.37 | 165.60 K | $1.97 B |
| 06/24/2026 | $79.34 | $80.27 (1.17%) | $80.58 | $78.87 | 173.80 K | $1.95 B |
| 06/23/2026 | $78.03 | $78.94 (1.17%) | $79.11 | $77.81 | 112.80 K | $1.92 B |
| 06/22/2026 | $77.02 | $77.82 (1.04%) | $78.34 | $76.93 | 115.73 K | $1.89 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.
