indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
2.480
+0.040 (1.64%)
At close: Mar 13, 2026, 4:00 PM EDT
2.520
+0.040 (1.61%)
After-hours: Mar 13, 2026, 7:49 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.50 | 2.59 | 2.46 | 2.48 | 2.48 | 1.64% | 4,298,844 |
| Mar 12, 2026 | 2.51 | 2.57 | 2.43 | 2.44 | 2.44 | -5.79% | 3,964,506 |
| Mar 11, 2026 | 2.60 | 2.69 | 2.53 | 2.59 | 2.59 | -0.77% | 3,936,935 |
| Mar 10, 2026 | 2.58 | 2.63 | 2.52 | 2.61 | 2.61 | 0.77% | 5,035,840 |
| Mar 9, 2026 | 2.50 | 2.65 | 2.42 | 2.59 | 2.59 | - | 3,710,478 |
| Mar 6, 2026 | 2.51 | 2.62 | 2.49 | 2.59 | 2.59 | 0.78% | 5,974,629 |
| Mar 5, 2026 | 2.60 | 2.72 | 2.55 | 2.57 | 2.57 | -0.39% | 9,877,636 |
| Mar 4, 2026 | 2.64 | 2.69 | 2.32 | 2.58 | 2.58 | -18.35% | 46,184,829 |
| Mar 3, 2026 | 3.29 | 3.35 | 3.12 | 3.16 | 3.16 | -7.06% | 2,797,899 |
| Mar 2, 2026 | 3.53 | 3.68 | 3.37 | 3.40 | 3.40 | -7.10% | 2,833,329 |
| Feb 27, 2026 | 3.61 | 3.70 | 3.52 | 3.66 | 3.66 | -0.81% | 4,105,414 |
| Feb 26, 2026 | 3.61 | 3.70 | 3.50 | 3.69 | 3.69 | 2.50% | 2,901,743 |
| Feb 25, 2026 | 3.60 | 3.67 | 3.53 | 3.60 | 3.60 | 1.98% | 2,091,893 |
| Feb 24, 2026 | 3.44 | 3.68 | 3.43 | 3.53 | 3.53 | 2.62% | 2,939,393 |
| Feb 23, 2026 | 3.54 | 3.54 | 3.27 | 3.44 | 3.44 | -5.23% | 5,676,157 |
| Feb 20, 2026 | 3.84 | 3.90 | 3.41 | 3.63 | 3.63 | 5.83% | 9,709,871 |
| Feb 19, 2026 | 3.65 | 3.65 | 3.34 | 3.43 | 3.43 | -7.30% | 5,780,314 |
| Feb 18, 2026 | 3.81 | 3.86 | 3.68 | 3.70 | 3.70 | -2.63% | 4,530,545 |
| Feb 17, 2026 | 3.68 | 3.86 | 3.62 | 3.80 | 3.80 | 1.33% | 2,887,650 |
| Feb 13, 2026 | 3.77 | 3.91 | 3.71 | 3.75 | 3.75 | 1.35% | 3,103,193 |
| Feb 12, 2026 | 3.84 | 3.87 | 3.51 | 3.70 | 3.70 | -4.39% | 3,941,869 |
| Feb 11, 2026 | 3.89 | 3.93 | 3.67 | 3.87 | 3.87 | 1.31% | 2,815,311 |
| Feb 10, 2026 | 3.90 | 4.11 | 3.81 | 3.82 | 3.82 | -2.55% | 2,055,675 |
| Feb 9, 2026 | 3.95 | 4.02 | 3.83 | 3.92 | 3.92 | -0.76% | 1,954,791 |
| Feb 6, 2026 | 3.80 | 4.04 | 3.78 | 3.95 | 3.95 | 8.52% | 3,310,682 |
| Feb 5, 2026 | 3.77 | 3.86 | 3.61 | 3.64 | 3.64 | -5.70% | 2,759,771 |
| Feb 4, 2026 | 3.82 | 3.95 | 3.64 | 3.86 | 3.86 | -0.26% | 3,591,728 |
| Feb 3, 2026 | 3.96 | 4.01 | 3.57 | 3.87 | 3.87 | -2.27% | 3,401,022 |
| Feb 2, 2026 | 4.05 | 4.20 | 3.92 | 3.96 | 3.96 | -3.41% | 1,927,719 |
| Jan 30, 2026 | 4.16 | 4.24 | 4.05 | 4.10 | 4.10 | -4.43% | 2,936,752 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.08 | 4.29 | 4.29 | -0.69% | 2,365,731 |
| Jan 28, 2026 | 4.70 | 4.74 | 4.30 | 4.32 | 4.32 | -5.47% | 2,444,295 |
| Jan 27, 2026 | 4.52 | 4.61 | 4.47 | 4.57 | 4.57 | 2.01% | 1,833,138 |
| Jan 26, 2026 | 4.43 | 4.49 | 4.30 | 4.48 | 4.48 | 0.22% | 1,825,699 |
| Jan 23, 2026 | 4.58 | 4.69 | 4.40 | 4.47 | 4.47 | -2.40% | 2,991,235 |
| Jan 22, 2026 | 4.35 | 4.61 | 4.28 | 4.58 | 4.58 | 7.76% | 4,673,827 |
| Jan 21, 2026 | 4.21 | 4.31 | 4.04 | 4.25 | 4.25 | 1.67% | 3,160,096 |
| Jan 20, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | -2.34% | 2,049,829 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.24 | 4.28 | 4.28 | 1.18% | 3,148,628 |
| Jan 15, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -0.47% | 1,782,387 |
| Jan 14, 2026 | 4.07 | 4.40 | 4.07 | 4.25 | 4.25 | 3.41% | 4,755,770 |
| Jan 13, 2026 | 3.97 | 4.13 | 3.83 | 4.11 | 4.11 | 5.38% | 3,077,495 |
| Jan 12, 2026 | 3.94 | 4.01 | 3.82 | 3.90 | 3.90 | -1.52% | 3,277,901 |
| Jan 9, 2026 | 3.94 | 3.99 | 3.78 | 3.96 | 3.96 | 2.06% | 2,237,487 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 2,209,636 |
| Jan 7, 2026 | 3.94 | 4.16 | 3.92 | 4.05 | 4.05 | 1.25% | 3,115,936 |
| Jan 6, 2026 | 3.70 | 4.04 | 3.66 | 4.00 | 4.00 | 9.29% | 3,642,559 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.61 | 3.66 | 3.66 | -1.08% | 3,762,139 |
| Jan 2, 2026 | 3.64 | 3.74 | 3.58 | 3.70 | 3.70 | 4.82% | 1,710,682 |
| Dec 31, 2025 | 3.57 | 3.63 | 3.52 | 3.53 | 3.53 | -1.12% | 1,719,371 |