First Internet Bancorp - INBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.5	22.88	22.88	23.55	22.76	83,000
August 14, 2025	24.12	23.39	23.39	24.28	23.33	49,746
August 13, 2025	23.06	24.55	24.55	24.73	22.96	54,909
August 12, 2025	22.24	22.92	22.92	23.11	22.24	60,200
August 11, 2025	21.99	22.15	22.15	22.2	21.82	22,500
August 08, 2025	22	21.92	21.92	22.26	21.76	15,700
August 07, 2025	21.99	21.75	21.75	23.03	21.58	34,741
August 06, 2025	21.91	21.85	21.85	22.26	21.6	43,304
August 05, 2025	21.87	21.95	21.95	22	21.24	45,624
August 04, 2025	21.53	21.85	21.85	22.03	21.29	47,124
August 01, 2025	21.58	21.46	21.46	21.72	21.09	60,100
July 31, 2025	22.07	21.93	21.93	22.19	21.59	45,445
July 30, 2025	23.11	22.25	22.25	23.51	22.06	51,527
July 29, 2025	23.38	22.92	22.92	24.04	22.88	65,900
July 28, 2025	23.2	23.19	23.19	23.44	22.84	99,536
July 25, 2025	24.15	23.24	23.24	24.35	23	96,524
July 24, 2025	26.28	24.15	24.15	26.28	22.73	220,400
July 23, 2025	27.75	27.38	27.38	27.75	26.43	36,600
July 22, 2025	27.53	27.66	27.66	27.74	27.34	29,900
July 21, 2025	27.57	27.14	27.14	27.93	27.04	28,500
July 18, 2025	28.06	27.5	27.5	28.14	27.26	40,441
July 17, 2025	27.75	27.7	27.7	28.05	26.82	79,432
July 16, 2025	27.3	27.75	27.75	27.87	26.93	186,225
July 15, 2025	27.93	27.02	27.02	28.15	27.02	47,515
July 14, 2025	27.55	27.76	27.76	28.03	27.54	75,300
July 11, 2025	27.71	27.59	27.59	27.92	27.38	46,600
July 10, 2025	27.4	27.75	27.75	27.91	27.37	92,444
July 09, 2025	27.55	27.46	27.46	27.55	27.09	27,100
July 08, 2025	27.53	27.37	27.37	27.75	27.37	39,400
July 07, 2025	27.69	27.33	27.33	28.45	27.32	29,900
July 03, 2025	28.32	28	28	28.51	27.94	23,929
July 02, 2025	27.75	27.81	27.81	28.11	27.75	58,715
July 01, 2025	26.65	27.72	27.72	27.92	26.63	67,800
June 30, 2025	27.53	26.9	26.9	27.64	26.9	30,024
June 27, 2025	27.75	27.28	27.22	27.93	27.24	98,100
June 26, 2025	26.5	27.75	27.69	28.12	26.5	50,300
June 25, 2025	26.76	26.58	26.52	26.87	25.99	52,336
June 24, 2025	25.17	26.71	26.65	26.85	25.17	82,608
June 23, 2025	23.73	24.88	24.89	24.97	23.32	48,530
June 20, 2025	23.52	23.32	23.32	24	22.96	71,500
June 18, 2025	23.15	23.26	23.26	23.62	23	17,700
June 17, 2025	23.18	23.21	23.21	23.46	23.05	21,300
June 16, 2025	23.67	23.18	23.18	23.74	23.16	22,717
June 13, 2025	23.69	23.29	23.29	23.98	23.25	28,700
June 12, 2025	24	24.06	24.06	24.27	23.8	19,500
June 11, 2025	23.95	24.24	24.24	24.67	23.95	26,300
June 10, 2025	23.61	24.19	24.19	24.35	23.6	21,208
June 09, 2025	23.84	23.62	23.62	23.84	23.55	25,825
June 06, 2025	23.07	23.59	23.59	23.69	22.83	21,034
June 05, 2025	22.93	22.58	22.58	22.93	22.46	45,634
June 04, 2025	23.63	22.94	22.94	23.75	22.94	43,800
June 03, 2025	23.42	23.73	23.73	23.99	23.42	34,632
June 02, 2025	23.92	23.5	23.5	24.09	23.08	84,427
May 30, 2025	24.45	24.25	24.25	24.53	24.05	22,225
May 29, 2025	24.15	24.53	24.53	24.67	24.05	31,022
May 28, 2025	24.64	24.09	24.09	24.83	24.08	35,300
May 27, 2025	24.35	24.59	24.59	24.88	23.62	90,700
May 23, 2025	23.25	23.59	23.59	23.78	23.19	47,011
May 22, 2025	23.76	23.7	23.7	24.1	23.52	36,705
May 21, 2025	24.32	23.83	23.83	24.7	23.62	37,725

First Internet Bancorp (INBK) NASDAQ