indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
2.035
-0.075 (-3.55%)
At close: Mar 31, 2025, 4:00 PM
2.065
+0.030 (1.46%)
Pre-market: Apr 1, 2025, 5:16 AM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.02 | 2.07 | 2.01 | 2.04 | 2.04 | -3.55% | 2,151,150 |
| Mar 28, 2025 | 2.23 | 2.24 | 2.03 | 2.11 | 2.11 | -6.64% | 5,309,181 |
| Mar 27, 2025 | 2.16 | 2.27 | 2.05 | 2.26 | 2.26 | 4.63% | 4,654,696 |
| Mar 26, 2025 | 2.24 | 2.26 | 2.13 | 2.16 | 2.16 | -3.14% | 2,487,997 |
| Mar 25, 2025 | 2.34 | 2.43 | 2.21 | 2.23 | 2.23 | -5.11% | 3,337,952 |
| Mar 24, 2025 | 2.30 | 2.41 | 2.22 | 2.35 | 2.35 | 5.38% | 5,626,240 |
| Mar 21, 2025 | 2.19 | 2.27 | 2.12 | 2.23 | 2.23 | 0.45% | 5,876,454 |
| Mar 20, 2025 | 2.32 | 2.36 | 2.17 | 2.22 | 2.22 | -4.72% | 3,651,445 |
| Mar 19, 2025 | 2.27 | 2.38 | 2.26 | 2.33 | 2.33 | 2.64% | 2,937,384 |
| Mar 18, 2025 | 2.44 | 2.48 | 2.27 | 2.27 | 2.27 | -8.84% | 4,762,059 |
| Mar 17, 2025 | 2.35 | 2.53 | 2.31 | 2.49 | 2.49 | 6.41% | 3,807,788 |
| Mar 14, 2025 | 2.42 | 2.45 | 2.29 | 2.34 | 2.34 | -2.09% | 8,322,339 |
| Mar 13, 2025 | 2.55 | 2.62 | 2.35 | 2.39 | 2.39 | -7.00% | 3,478,661 |
| Mar 12, 2025 | 2.65 | 2.69 | 2.53 | 2.57 | 2.57 | -0.39% | 4,488,334 |
| Mar 11, 2025 | 2.74 | 2.79 | 2.53 | 2.58 | 2.58 | -5.84% | 3,695,600 |
| Mar 10, 2025 | 2.85 | 2.96 | 2.68 | 2.74 | 2.74 | -6.48% | 3,667,864 |
| Mar 7, 2025 | 2.92 | 2.98 | 2.80 | 2.93 | 2.93 | -0.34% | 2,582,743 |
| Mar 6, 2025 | 2.96 | 3.03 | 2.87 | 2.94 | 2.94 | -4.23% | 3,795,486 |
| Mar 5, 2025 | 2.79 | 3.12 | 2.71 | 3.07 | 3.07 | 17.18% | 5,491,235 |
| Mar 4, 2025 | 2.66 | 2.71 | 2.43 | 2.62 | 2.62 | -5.42% | 6,767,686 |
| Mar 3, 2025 | 3.06 | 3.07 | 2.66 | 2.77 | 2.77 | -7.97% | 5,938,720 |
| Feb 28, 2025 | 3.04 | 3.14 | 2.93 | 3.01 | 3.01 | -0.33% | 10,148,273 |
| Feb 27, 2025 | 3.21 | 3.23 | 3.02 | 3.02 | 3.02 | -5.63% | 3,499,904 |
| Feb 26, 2025 | 3.33 | 3.40 | 3.18 | 3.20 | 3.20 | -2.74% | 2,128,143 |
| Feb 25, 2025 | 3.47 | 3.47 | 3.20 | 3.29 | 3.29 | -6.13% | 4,054,628 |
| Feb 24, 2025 | 3.46 | 3.58 | 3.39 | 3.51 | 3.51 | 2.79% | 4,019,322 |
| Feb 21, 2025 | 3.79 | 3.81 | 3.24 | 3.41 | 3.41 | -12.79% | 15,895,226 |
| Feb 20, 2025 | 4.08 | 4.11 | 3.88 | 3.91 | 3.91 | -3.46% | 3,493,866 |
| Feb 19, 2025 | 4.00 | 4.11 | 3.94 | 4.05 | 4.05 | 0.50% | 2,336,812 |
| Feb 18, 2025 | 3.87 | 4.09 | 3.86 | 4.03 | 4.03 | 4.40% | 2,426,955 |
| Feb 14, 2025 | 3.93 | 3.95 | 3.79 | 3.86 | 3.86 | -0.77% | 2,155,744 |
| Feb 13, 2025 | 3.69 | 3.97 | 3.68 | 3.89 | 3.89 | 7.16% | 2,815,722 |
| Feb 12, 2025 | 3.75 | 3.82 | 3.48 | 3.63 | 3.63 | -3.97% | 7,999,707 |
| Feb 11, 2025 | 3.95 | 4.04 | 3.76 | 3.78 | 3.78 | -4.79% | 3,288,044 |
| Feb 10, 2025 | 4.34 | 4.39 | 3.96 | 3.97 | 3.97 | -7.24% | 3,288,147 |
| Feb 7, 2025 | 4.27 | 4.37 | 4.19 | 4.28 | 4.28 | 0.23% | 2,118,681 |
| Feb 6, 2025 | 4.29 | 4.40 | 4.19 | 4.27 | 4.27 | -1.16% | 2,848,801 |
| Feb 5, 2025 | 4.21 | 4.34 | 4.18 | 4.32 | 4.32 | 3.10% | 1,964,943 |
| Feb 4, 2025 | 4.02 | 4.22 | 4.01 | 4.19 | 4.19 | 4.75% | 1,730,339 |
| Feb 3, 2025 | 3.99 | 4.10 | 3.88 | 4.00 | 4.00 | -2.44% | 4,004,253 |
| Jan 31, 2025 | 4.23 | 4.38 | 4.07 | 4.10 | 4.10 | -3.07% | 5,752,536 |
| Jan 30, 2025 | 4.22 | 4.26 | 4.09 | 4.23 | 4.23 | 1.93% | 2,904,601 |
| Jan 29, 2025 | 4.18 | 4.24 | 4.09 | 4.15 | 4.15 | -0.95% | 3,112,012 |
| Jan 28, 2025 | 4.20 | 4.33 | 4.09 | 4.19 | 4.19 | 0.24% | 2,296,674 |
| Jan 27, 2025 | 4.18 | 4.35 | 4.08 | 4.18 | 4.18 | -2.11% | 3,409,043 |
| Jan 24, 2025 | 4.23 | 4.44 | 4.20 | 4.27 | 4.27 | -2.06% | 3,546,125 |
| Jan 23, 2025 | 4.20 | 4.37 | 4.18 | 4.36 | 4.36 | 2.35% | 3,059,354 |
| Jan 22, 2025 | 4.39 | 4.44 | 4.25 | 4.26 | 4.26 | -2.52% | 1,829,197 |
| Jan 21, 2025 | 4.37 | 4.50 | 4.20 | 4.37 | 4.37 | 2.10% | 2,722,404 |
| Jan 17, 2025 | 4.44 | 4.55 | 4.25 | 4.28 | 4.28 | -0.70% | 2,502,804 |