First Internet Bancorp (INBK) NASDAQ

Currency In USD

INBK Historical Return

If you invested $1000 in First Internet Bancorp (INBK) 10 years ago, it would be worth $1,456.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,027.55, while $1000 invested 1 year ago would be worth $1,360.11. This corresponds to total returns of 45.63%, 2.76%, 36.01%, respectively, with annualized returns of 3.83%, 0.54%, 36.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	27.2	29.46	29.46	30.05	27.2	272,948
July 30, 2026	26.72	26.29	26.29	26.94	26.29	18,590
July 29, 2026	26.79	26.72	26.72	26.95	26.47	22,296
July 28, 2026	26.43	27.04	27.04	27.22	26.31	23,601
July 27, 2026	26.61	26.46	26.46	27.11	26.41	19,922
July 24, 2026	26.23	26.45	26.45	26.5	25.21	37,382
July 23, 2026	26.11	26.02	26.02	26.27	25.55	28,061
July 22, 2026	27.03	26.47	26.47	27.31	26.13	56,769
July 21, 2026	26.36	27.04	27.04	27.07	26.02	66,143
July 20, 2026	26.56	26.52	26.52	27.05	26	50,627
July 17, 2026	27.04	26.72	26.72	27.55	26.35	43,000
July 16, 2026	26.95	27.38	27.38	27.64	26.95	30,362
July 15, 2026	26.45	26.93	26.93	27.25	26.26	49,301
July 14, 2026	26.17	26.47	26.47	27.28	26	24,924
July 13, 2026	26.41	26.17	26.17	26.47	26.05	15,228
July 10, 2026	26.3	26.41	26.41	26.92	25.56	11,477
July 09, 2026	27.14	26.26	26.26	27.14	25.99	13,059
July 08, 2026	27.45	26.51	26.51	27.45	26.22	19,921
July 07, 2026	28.08	27.17	27.17	28.46	27.12	26,607
July 06, 2026	27.93	27.92	27.92	28.24	27.28	22,617
July 02, 2026	28.74	28.1	28.1	28.88	27.48	85,121
July 01, 2026	27.76	28.59	28.59	28.72	27.76	27,608
June 30, 2026	27.68	27.8	27.8	27.89	27.49	24,567
June 29, 2026	27.06	27.71	27.71	27.74	26.71	31,450
June 26, 2026	27.49	27.24	27.24	28.08	26.78	178,528
June 25, 2026	26.7	27.41	27.41	27.76	26.13	53,036
June 24, 2026	26.11	26.31	26.31	26.39	26.05	27,135
June 23, 2026	25.65	26.03	26.03	26.26	25.62	27,381
June 22, 2026	25.62	25.53	25.53	25.79	25.34	26,221
June 18, 2026	25.55	25.78	25.78	26.04	25.15	52,826
June 17, 2026	25.93	25.16	25.16	25.99	24.92	22,898
June 16, 2026	26.17	25.79	25.79	26.2	25.45	39,911
June 15, 2026	26.34	25.69	25.69	26.47	25.46	26,596
June 12, 2026	25.57	26.17	26.17	26.46	25.56	36,534
June 11, 2026	25.87	25.57	25.57	25.88	24.97	26,378
June 10, 2026	25.54	25.59	25.59	26.14	25.23	38,972
June 09, 2026	25.17	25.41	25.41	26.09	24.98	37,312
June 08, 2026	24.41	25	25	25.22	24.41	29,228
June 05, 2026	24.3	24.69	24.69	24.87	22.92	35,635
June 04, 2026	23.4	24.24	24.24	24.28	23.37	40,030
June 03, 2026	24.33	23.02	23.02	24.41	22.91	41,139
June 02, 2026	23.88	24.45	24.45	24.6	23.87	44,093
June 01, 2026	23.89	23.99	23.99	24.39	23.58	29,697
May 29, 2026	24	24.16	24.16	24.28	23.95	26,852
May 28, 2026	23.62	24.15	24.15	24.18	23.56	37,341
May 27, 2026	23.7	23.8	23.8	24.21	23.46	44,563
May 26, 2026	23.72	23.66	23.66	24.37	23.49	34,672
May 22, 2026	24.19	23.67	23.67	24.28	23.62	48,963
May 21, 2026	23.76	24.16	24.16	24.24	23.67	54,271
May 20, 2026	23.61	24.15	24.15	24.43	23.61	61,946
May 19, 2026	23.41	23.65	23.65	23.82	23.41	51,431
May 18, 2026	23.22	23.82	23.82	24.4	23.22	57,766
May 15, 2026	23.72	23.18	23.18	23.72	23.01	29,747
May 14, 2026	23.99	23.85	23.85	24.45	23.81	38,282
May 13, 2026	24.31	23.94	23.94	24.9	23.85	49,227
May 12, 2026	24.5	24.47	24.47	24.97	24.25	101,100
May 11, 2026	25.11	25	25	25.38	24.77	59,394
May 08, 2026	25.37	25.26	25.26	25.7	25.05	50,121
May 07, 2026	25.24	25.52	25.52	25.68	24.86	50,752
May 06, 2026	25.41	25.17	25.17	25.63	24.55	90,816