First Internet Bancorp (INBK) NASDAQ

24.45

+0.46(+1.92%)

Updated at June 02 04:00PM

Currency In USD

INBK Historical Return

If you invested $1000 in First Internet Bancorp (INBK) 10 years ago, it would be worth $1,048.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $764.3, while $1000 invested 1 year ago would be worth $1,051.61. This corresponds to total returns of 4.85%, -23.57%, 5.16%, respectively, with annualized returns of 0.47%, -5.23%, 5.16%.

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
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
May 05, 2026	24.6	25.28	25.28	25.37	24.37	73,514
May 04, 2026	23.44	24.54	24.54	25.61	23.24	162,836
May 01, 2026	23.54	23.72	23.72	24.99	22.92	117,785
April 30, 2026	22.44	22.92	22.92	23.17	21.96	61,793
April 29, 2026	22.98	22.58	22.58	23.12	22.47	28,607
April 28, 2026	22.8	23.16	23.16	23.31	22.67	44,227
April 27, 2026	22.39	22.76	22.76	23	21.91	69,701
April 24, 2026	22.45	22.52	22.52	22.71	22.07	29,979
April 23, 2026	23.15	22.62	22.62	23.24	22.52	40,797
April 22, 2026	23.6	23.17	23.17	24.01	23.07	83,850
April 21, 2026	24.25	23.5	23.5	24.62	23.31	62,931
April 20, 2026	24.2	24.33	24.33	24.67	24.13	43,246
April 17, 2026	23.34	24.22	24.22	24.47	22.86	72,962
April 16, 2026	22.94	23.02	23.02	23.33	22.75	52,620
April 15, 2026	23.42	23.09	23.09	23.63	23.02	40,397
April 14, 2026	23.33	23.45	23.45	23.66	23.12	34,727
April 13, 2026	22.94	23.41	23.41	23.68	22.79	39,619
April 10, 2026	23.46	23.14	23.14	23.79	22.66	75,470
April 09, 2026	22.71	23.59	23.59	23.69	22.71	58,842
April 08, 2026	23.05	22.86	22.86	23.49	22.38	66,394
April 07, 2026	21.51	22.53	22.53	22.61	21.24	101,225
April 06, 2026	20.41	21.82	21.82	22.13	20.26	155,437
April 02, 2026	20.21	20.57	20.57	20.69	20.02	23,386
April 01, 2026	20.35	20.52	20.52	20.98	20.35	27,567
March 31, 2026	20.29	20.38	20.38	20.66	19.95	38,408
March 30, 2026	19.95	20.16	20.1	20.3	19.41	40,867
March 27, 2026	19.82	19.88	19.82	19.93	19.48	46,201
March 26, 2026	19.9	20.02	19.96	20.3	19.82	28,937
March 25, 2026	20.88	20.21	20.15	21.2	20.05	33,463
March 24, 2026	20.53	20.81	20.75	21.48	20.53	51,901
March 23, 2026	20.09	20.79	20.73	21	20.04	79,244
March 20, 2026	19.6	19.66	19.6	20.07	19.29	83,082
March 19, 2026	19.41	19.51	19.45	19.84	19.18	80,824
March 18, 2026	19.34	19.72	19.66	19.81	19.23	59,772
March 17, 2026	19.82	19.41	19.35	20.24	19.3	94,673
March 16, 2026	19.87	19.6	19.54	20	19.52	39,521
March 13, 2026	19.99	19.6	19.54	20.02	19.31	45,448
March 12, 2026	19.42	19.93	19.87	20	18.95	55,316
March 11, 2026	19.52	19.66	19.6	19.89	19.28	66,611
March 10, 2026	19.9	19.65	19.59	20.3	19.48	75,730
March 09, 2026	19.89	20.08	20.02	20.34	19.5	48,374