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 $1,289.11 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $906.99, while $1000 invested 1 year ago would be worth $1,250.46. This corresponds to total returns of 28.91%, -9.3%, 25.05%, respectively, with annualized returns of 2.57%, -1.93%, 25.05%.

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
October 01, 2026	26.3	27.11	27.11	27.4	26.02	32,707
September 30, 2026	26.07	26.35	26.35	26.5	25.96	60,173
September 29, 2026	26.52	26.11	26.11	26.52	25.7	48,062
September 28, 2026	26.39	26.16	26.16	26.69	26	47,381
September 25, 2026	26.05	26.39	26.39	26.79	26.05	33,825
September 24, 2026	24.46	26.04	26.04	26.27	24.46	50,752
September 23, 2026	27.45	26.07	26.07	27.45	25.93	42,633
September 22, 2026	27.83	27.53	27.53	27.88	27.23	29,180
September 21, 2026	27.81	27.61	27.61	27.9	27.5	24,452
September 18, 2026	27.64	27.77	27.77	28.06	27.04	109,888
September 17, 2026	27.82	27.64	27.64	27.9	27.38	29,899
September 16, 2026	28.48	27.54	27.54	28.53	27.12	46,421
September 15, 2026	28.68	28.52	28.52	29.06	28.25	36,977
September 11, 2026	28.72	28	28	29.21	27.94	63,512
September 10, 2026	28.51	29.08	29.08	29.14	28.31	30,858
September 09, 2026	28.72	28.69	28.69	28.93	28.33	57,227
September 08, 2026	29.63	28.73	28.73	29.63	28.54	89,982
September 04, 2026	29.01	29.75	29.75	30.18	28.42	65,937
September 03, 2026	28.69	28.61	28.61	28.83	28.28	41,310
September 02, 2026	27.52	28.46	28.46	28.76	27.52	45,355
September 01, 2026	27.4	27.5	27.5	27.68	27.14	53,818
August 31, 2026	28.02	27.34	27.34	28.7	27.19	73,518
August 28, 2026	27.63	28.01	28.01	28.58	27.35	66,719
August 27, 2026	27.39	27.44	27.44	27.88	27.02	57,926
August 26, 2026	28.51	27.41	27.41	28.6	27.21	112,762
August 25, 2026	28.44	28.51	28.51	28.97	28.41	24,094
August 24, 2026	29.22	28.57	28.57	29.96	28.33	42,596
August 21, 2026	28.78	29.2	29.2	29.29	28.04	30,756
August 20, 2026	28.48	28.59	28.59	28.77	28.23	26,159
August 19, 2026	29.27	28.64	28.64	29.27	28.6	46,134
August 18, 2026	29.04	29.38	29.38	29.82	28.7	32,222
August 17, 2026	29.48	28.85	28.85	29.48	28.67	52,478
August 14, 2026	29.16	29.06	29.06	29.36	28.92	37,418
August 13, 2026	29.49	29.28	29.28	29.6	29	23,373
August 12, 2026	29.63	29.2	29.2	29.76	29.16	30,546
August 11, 2026	29.34	29.28	29.28	29.98	29.28	25,580
August 10, 2026	29.24	29.32	29.32	29.87	28.93	42,398
August 07, 2026	29.3	29.21	29.21	29.43	28.91	20,587
August 06, 2026	29.53	29.26	29.26	29.67	28.95	25,046
August 05, 2026	29.12	29.34	29.34	29.86	28.77	39,815
August 04, 2026	29.73	28.9	28.9	29.73	28.83	37,971
August 03, 2026	30.81	29.94	29.94	31.09	29.23	73,738
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