indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.880
-0.210 (-5.13%)
At close: Jul 30, 2025, 4:00 PM
3.950
+0.070 (1.80%)
After-hours: Jul 30, 2025, 5:24 PM EDT

indie Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20254.114.163.833.883.88-5.13%4,352,271
Jul 29, 20254.294.394.084.094.09-4.44%3,519,867
Jul 28, 20254.254.314.164.284.282.39%2,195,260
Jul 25, 20254.244.274.134.184.18-2.11%2,377,701
Jul 24, 20254.524.554.184.274.27-5.53%4,036,782
Jul 23, 20254.324.644.234.524.525.12%5,243,221
Jul 22, 20254.394.504.104.304.30-2.49%6,281,451
Jul 21, 20254.724.804.394.414.41-5.77%4,719,725
Jul 18, 20254.975.094.664.684.68-4.88%5,759,100
Jul 17, 20254.475.044.404.924.9210.07%9,895,791
Jul 16, 20254.074.583.924.474.4711.75%9,942,949
Jul 15, 20253.904.233.904.004.004.17%4,566,390
Jul 14, 20253.783.873.673.843.84-0.26%2,251,711
Jul 11, 20253.853.953.753.853.85-0.26%2,462,027
Jul 10, 20253.854.013.803.863.86-2,338,411
Jul 9, 20253.834.083.753.863.862.12%3,395,887
Jul 8, 20253.583.933.573.783.786.78%3,438,436
Jul 7, 20253.653.663.503.543.54-5.35%2,056,838
Jul 3, 20253.713.883.653.743.741.08%1,852,029
Jul 2, 20253.653.733.493.703.701.37%4,272,546
Jul 1, 20253.523.783.433.653.652.53%3,773,293
Jun 30, 20253.653.713.443.563.56-2.20%4,171,912
Jun 27, 20253.934.003.563.643.64-5.21%6,975,018
Jun 26, 20253.873.933.343.843.840.26%5,061,930
Jun 25, 20253.834.153.583.833.8316.41%12,235,902
Jun 24, 20253.213.423.153.293.295.11%3,145,032
Jun 23, 20253.133.152.973.133.13-1.26%3,453,749
Jun 20, 20253.283.343.163.173.17-1.25%6,294,598
Jun 18, 20253.163.333.133.213.211.58%2,890,635
Jun 17, 20253.343.393.143.163.16-7.33%4,067,149
Jun 16, 20253.253.563.253.413.416.90%3,244,463
Jun 13, 20253.303.423.183.193.19-7.80%4,036,183
Jun 12, 20253.233.683.223.463.467.12%9,923,484
Jun 11, 20253.343.393.163.233.23-0.62%4,457,003
Jun 10, 20253.053.332.973.253.257.26%4,835,708
Jun 9, 20252.953.052.913.033.035.57%2,816,141
Jun 6, 20252.792.962.792.872.874.74%2,522,956
Jun 5, 20252.932.932.692.742.74-6.16%2,263,741
Jun 4, 20252.682.972.602.922.929.36%4,706,011
Jun 3, 20252.612.722.562.672.672.30%2,363,395
Jun 2, 20252.612.632.512.612.61-1.51%2,088,355
May 30, 20252.802.802.582.652.65-6.69%7,279,580
May 29, 20252.903.002.832.842.84-0.35%5,972,903
May 28, 20252.602.882.572.852.859.62%3,584,468
May 27, 20252.502.672.472.602.607.44%3,411,000
May 23, 20252.342.462.292.422.42-1,489,715
May 22, 20252.322.452.302.422.424.31%2,062,230
May 21, 20252.432.492.302.322.32-7.94%2,078,708
May 20, 20252.642.652.412.522.52-4.55%2,933,329
May 19, 20252.632.652.552.642.64-2.22%1,671,603