First Internet Bancorp - Common Stock (INBK)

Historical Prices For First Internet Bancorp - Common Stock (INBK)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	22.07	22.18	21.59	21.93	45,440	21.93
7/30/2025	23.11	23.51	22.06	22.25	51,527	22.25
7/29/2025	23.38	24.04	22.88	22.92	65,864	22.92
7/28/2025	23.20	23.44	22.84	23.19	99,536	23.19
7/25/2025	24.15	24.35	23.00	23.24	96,524	23.24
7/24/2025	26.28	26.28	22.73	24.15	220,358	24.15
7/23/2025	27.75	27.75	26.43	27.38	36,570	27.38
7/22/2025	27.53	27.74	27.34	27.66	29,870	27.66
7/21/2025	27.57	27.93	27.04	27.14	28,469	27.14
7/18/2025	28.06	28.14	27.26	27.50	40,441	27.50
7/17/2025	27.75	28.05	26.82	27.70	79,432	27.70
7/16/2025	27.30	27.86	26.93	27.75	186,225	27.75
7/15/2025	27.93	28.15	27.02	27.02	47,515	27.02
7/14/2025	27.55	28.02	27.54	27.76	75,281	27.76
7/11/2025	27.71	27.92	27.38	27.59	46,582	27.59
7/10/2025	27.40	27.91	27.37	27.75	92,444	27.75
7/09/2025	27.55	27.55	27.09	27.46	27,083	27.46
7/08/2025	27.53	27.75	27.37	27.37	39,385	27.37
7/07/2025	27.69	28.45	27.32	27.33	29,855	27.33
7/03/2025	28.32	28.51	27.94	28.00	23,929	28.00
7/02/2025	27.75	28.11	27.75	27.81	58,715	27.81
7/01/2025	26.65	27.92	26.63	27.71	67,769	27.71
6/30/2025	27.53	27.64	26.90	26.90	30,024	26.90
6/27/2025	27.75	27.93	27.24	27.28	157,799	27.22
6/26/2025	26.50	28.12	26.50	27.75	50,284	27.69
6/25/2025	26.76	26.87	25.99	26.58	52,336	26.52
6/24/2025	25.17	26.85	25.17	26.71	82,608	26.65
6/23/2025	23.73	24.97	23.32	24.88	49,455	24.83
6/20/2025	23.52	24.00	22.96	23.32	71,462	23.27
6/18/2025	23.15	23.61	23.00	23.26	17,660	23.21
6/17/2025	23.17	23.46	23.05	23.21	21,269	23.16
6/16/2025	23.67	23.74	23.16	23.18	22,717	23.13
6/13/2025	23.69	23.98	23.25	23.29	28,679	23.24
6/12/2025	24.00	24.27	23.80	24.06	19,483	24.01
6/11/2025	23.95	24.67	23.95	24.24	26,285	24.19
6/10/2025	23.61	24.34	23.60	24.19	21,208	24.14
6/09/2025	23.84	23.84	23.55	23.62	25,825	23.57
6/06/2025	23.07	23.68	22.83	23.59	21,034	23.54
6/05/2025	22.93	22.93	22.46	22.58	45,634	22.53
6/04/2025	23.63	23.75	22.94	22.94	43,753	22.89
6/03/2025	23.42	23.98	23.42	23.73	34,632	23.68
6/02/2025	23.91	24.09	23.08	23.50	84,427	23.44
5/30/2025	24.45	24.52	24.05	24.25	22,225	24.20
5/29/2025	24.15	24.67	24.05	24.52	31,022	24.47
5/28/2025	24.64	24.83	24.08	24.09	35,256	24.04
5/27/2025	24.35	24.88	23.62	24.59	90,675	24.54
5/23/2025	23.25	23.78	23.19	23.59	47,011	23.54
5/22/2025	23.76	24.09	23.52	23.70	36,705	23.65
5/21/2025	24.32	24.70	23.62	23.83	37,725	23.78
5/20/2025	24.72	25.00	24.51	24.70	64,154	24.65
5/19/2025	24.25	24.82	24.21	24.71	47,559	24.66
5/16/2025	25.04	25.04	24.28	24.49	39,416	24.44
5/15/2025	24.93	25.31	24.50	25.02	25,785	24.96
5/14/2025	24.83	25.15	24.52	24.96	43,417	24.91
5/13/2025	25.02	25.18	24.52	24.82	43,267	24.77
5/12/2025	24.19	24.83	24.19	24.70	44,784	24.65
5/09/2025	23.15	23.85	22.90	23.23	70,357	23.18
5/08/2025	22.15	23.29	22.02	23.06	38,497	23.01
5/07/2025	22.04	22.38	21.59	21.78	43,251	21.73
5/06/2025	22.17	22.51	21.71	21.87	61,605	21.82
5/05/2025	21.79	22.56	21.75	22.56	69,127	22.51
5/02/2025	21.51	22.39	21.18	22.04	234,908	21.99
5/01/2025	21.24	21.43	20.67	21.21	83,321	21.16