indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
4.100
-0.190 (-4.43%)
At close: Jan 30, 2026, 4:00 PM EST
4.080
-0.020 (-0.49%)
After-hours: Jan 30, 2026, 7:39 PM EST
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.16 | 4.24 | 4.05 | 4.10 | 4.10 | -4.43% | 2,930,552 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.08 | 4.29 | 4.29 | -0.69% | 2,363,706 |
| Jan 28, 2026 | 4.70 | 4.74 | 4.30 | 4.32 | 4.32 | -5.47% | 2,436,873 |
| Jan 27, 2026 | 4.52 | 4.61 | 4.47 | 4.57 | 4.57 | 2.01% | 1,828,735 |
| Jan 26, 2026 | 4.43 | 4.49 | 4.30 | 4.48 | 4.48 | 0.22% | 1,823,365 |
| Jan 23, 2026 | 4.58 | 4.69 | 4.40 | 4.47 | 4.47 | -2.40% | 2,988,568 |
| Jan 22, 2026 | 4.35 | 4.61 | 4.28 | 4.58 | 4.58 | 7.76% | 4,671,276 |
| Jan 21, 2026 | 4.21 | 4.31 | 4.04 | 4.25 | 4.25 | 1.67% | 3,065,871 |
| Jan 20, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | -2.34% | 2,038,551 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.24 | 4.28 | 4.28 | 1.18% | 3,140,111 |
| Jan 15, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -0.47% | 1,740,974 |
| Jan 14, 2026 | 4.07 | 4.40 | 4.07 | 4.25 | 4.25 | 3.41% | 4,752,163 |
| Jan 13, 2026 | 3.97 | 4.13 | 3.83 | 4.11 | 4.11 | 5.38% | 3,037,717 |
| Jan 12, 2026 | 3.94 | 4.01 | 3.82 | 3.90 | 3.90 | -1.52% | 3,233,601 |
| Jan 9, 2026 | 3.94 | 3.99 | 3.78 | 3.96 | 3.96 | 2.06% | 2,234,885 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 2,209,128 |
| Jan 7, 2026 | 3.94 | 4.16 | 3.92 | 4.05 | 4.05 | 1.25% | 3,112,794 |
| Jan 6, 2026 | 3.70 | 4.04 | 3.66 | 4.00 | 4.00 | 9.29% | 3,624,075 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.61 | 3.66 | 3.66 | -1.08% | 3,755,694 |
| Jan 2, 2026 | 3.64 | 3.74 | 3.58 | 3.70 | 3.70 | 4.82% | 1,706,755 |
| Dec 31, 2025 | 3.57 | 3.63 | 3.52 | 3.53 | 3.53 | -1.12% | 1,719,371 |
| Dec 30, 2025 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -1.65% | 1,437,642 |
| Dec 29, 2025 | 3.64 | 3.72 | 3.56 | 3.63 | 3.63 | -2.94% | 2,155,401 |
| Dec 26, 2025 | 3.76 | 3.76 | 3.67 | 3.74 | 3.74 | -0.53% | 1,407,711 |
| Dec 24, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 1.62% | 1,124,220 |
| Dec 23, 2025 | 3.76 | 3.81 | 3.59 | 3.70 | 3.70 | -3.14% | 2,005,520 |
| Dec 22, 2025 | 3.79 | 3.95 | 3.73 | 3.82 | 3.82 | 0.79% | 2,172,456 |
| Dec 19, 2025 | 3.71 | 3.82 | 3.68 | 3.79 | 3.79 | 2.99% | 4,957,810 |
| Dec 18, 2025 | 3.91 | 3.97 | 3.66 | 3.68 | 3.68 | -3.16% | 4,435,679 |
| Dec 17, 2025 | 3.99 | 4.06 | 3.75 | 3.80 | 3.80 | -4.52% | 3,433,587 |
| Dec 16, 2025 | 4.04 | 4.18 | 3.88 | 3.98 | 3.98 | -3.16% | 2,577,569 |
| Dec 15, 2025 | 4.32 | 4.35 | 4.01 | 4.11 | 4.11 | -4.20% | 2,795,293 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.24 | 4.29 | 4.29 | -4.24% | 2,218,026 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.30 | 4.48 | 4.48 | 1.59% | 3,333,358 |
| Dec 10, 2025 | 4.40 | 4.62 | 4.36 | 4.41 | 4.41 | 0.23% | 2,414,792 |
| Dec 9, 2025 | 4.47 | 4.60 | 4.38 | 4.40 | 4.40 | -1.79% | 2,660,019 |
| Dec 8, 2025 | 4.75 | 4.75 | 4.39 | 4.48 | 4.48 | -3.03% | 2,581,679 |
| Dec 5, 2025 | 4.64 | 4.76 | 4.50 | 4.62 | 4.62 | 0.22% | 3,670,143 |
| Dec 4, 2025 | 4.33 | 4.63 | 4.27 | 4.61 | 4.61 | 5.98% | 3,312,297 |
| Dec 3, 2025 | 3.87 | 4.38 | 3.85 | 4.35 | 4.35 | 13.58% | 6,451,450 |
| Dec 2, 2025 | 3.54 | 3.87 | 3.51 | 3.83 | 3.83 | 10.06% | 3,564,416 |
| Dec 1, 2025 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -2.25% | 2,260,299 |
| Nov 28, 2025 | 3.51 | 3.60 | 3.48 | 3.56 | 3.56 | 2.01% | 1,547,290 |
| Nov 26, 2025 | 3.47 | 3.59 | 3.44 | 3.49 | 3.49 | 0.58% | 2,370,371 |
| Nov 25, 2025 | 3.42 | 3.49 | 3.30 | 3.47 | 3.47 | 2.06% | 1,941,212 |
| Nov 24, 2025 | 3.30 | 3.44 | 3.29 | 3.40 | 3.40 | 3.34% | 3,083,197 |
| Nov 21, 2025 | 3.30 | 3.43 | 3.15 | 3.29 | 3.29 | -0.60% | 5,793,794 |
| Nov 20, 2025 | 3.60 | 3.68 | 3.29 | 3.31 | 3.31 | -3.50% | 4,293,853 |
| Nov 19, 2025 | 3.45 | 3.65 | 3.41 | 3.43 | 3.43 | -0.29% | 2,458,828 |
| Nov 18, 2025 | 3.53 | 3.62 | 3.42 | 3.44 | 3.44 | -4.97% | 4,173,189 |