indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.880
-0.020 (-0.51%)
At close: Sep 12, 2025, 4:00 PM EDT
3.880
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:17 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.92 | 3.95 | 3.81 | 3.88 | - | -0.51% | 5,264,893 |
| Sep 11, 2025 | 4.00 | 4.10 | 3.89 | 3.90 | 3.90 | -2.01% | 2,669,334 |
| Sep 10, 2025 | 4.10 | 4.13 | 3.92 | 3.98 | 3.98 | -1.73% | 2,915,444 |
| Sep 9, 2025 | 4.22 | 4.23 | 4.00 | 4.05 | 4.05 | -4.48% | 3,009,536 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.09 | 4.24 | 4.24 | -1.40% | 3,066,230 |
| Sep 5, 2025 | 4.38 | 4.42 | 4.24 | 4.30 | 4.30 | 0.47% | 2,581,094 |
| Sep 4, 2025 | 4.31 | 4.32 | 4.24 | 4.28 | 4.28 | -0.70% | 1,726,549 |
| Sep 3, 2025 | 4.35 | 4.36 | 4.24 | 4.31 | 4.31 | -1.15% | 2,019,142 |
| Sep 2, 2025 | 4.37 | 4.40 | 4.17 | 4.36 | 4.36 | -3.75% | 3,520,638 |
| Aug 29, 2025 | 4.69 | 4.77 | 4.49 | 4.53 | 4.53 | -4.03% | 3,020,496 |
| Aug 28, 2025 | 4.64 | 4.82 | 4.60 | 4.72 | 4.72 | 1.72% | 3,224,774 |
| Aug 27, 2025 | 4.58 | 4.70 | 4.53 | 4.64 | 4.64 | - | 2,280,512 |
| Aug 26, 2025 | 4.58 | 4.79 | 4.56 | 4.64 | 4.64 | 1.31% | 6,614,282 |
| Aug 25, 2025 | 4.58 | 4.69 | 4.52 | 4.58 | 4.58 | -0.87% | 2,193,905 |
| Aug 22, 2025 | 4.36 | 4.72 | 4.34 | 4.62 | 4.62 | 7.94% | 3,642,486 |
| Aug 21, 2025 | 4.29 | 4.39 | 4.26 | 4.28 | 4.28 | -0.93% | 2,893,790 |
| Aug 20, 2025 | 4.18 | 4.34 | 4.04 | 4.32 | 4.32 | 1.41% | 2,945,842 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -2.74% | 3,330,529 |
| Aug 18, 2025 | 4.50 | 4.57 | 4.36 | 4.38 | 4.38 | -3.10% | 2,167,113 |
| Aug 15, 2025 | 4.74 | 4.75 | 4.50 | 4.52 | 4.52 | -3.62% | 3,237,395 |
| Aug 14, 2025 | 4.66 | 4.79 | 4.53 | 4.69 | 4.69 | -1.47% | 3,824,150 |
| Aug 13, 2025 | 4.52 | 4.79 | 4.50 | 4.76 | 4.76 | 7.69% | 6,600,181 |
| Aug 12, 2025 | 3.97 | 4.52 | 3.88 | 4.42 | 4.42 | 13.62% | 5,663,417 |
| Aug 11, 2025 | 4.03 | 4.06 | 3.87 | 3.89 | 3.89 | -3.23% | 3,234,860 |
| Aug 8, 2025 | 3.90 | 4.15 | 3.66 | 4.02 | 4.02 | 5.24% | 8,811,341 |
| Aug 7, 2025 | 3.75 | 3.89 | 3.74 | 3.82 | 3.82 | 5.23% | 6,105,015 |
| Aug 6, 2025 | 3.59 | 3.66 | 3.49 | 3.63 | 3.63 | -0.27% | 3,525,926 |
| Aug 5, 2025 | 3.82 | 3.89 | 3.62 | 3.64 | 3.64 | -4.46% | 4,516,165 |
| Aug 4, 2025 | 3.83 | 3.95 | 3.75 | 3.81 | 3.81 | 1.87% | 2,370,869 |
| Aug 1, 2025 | 3.75 | 3.82 | 3.60 | 3.74 | 3.74 | -4.35% | 3,385,149 |
| Jul 31, 2025 | 3.84 | 4.01 | 3.83 | 3.91 | 3.91 | 0.77% | 3,204,670 |
| Jul 30, 2025 | 4.11 | 4.16 | 3.83 | 3.88 | 3.88 | -5.13% | 4,374,119 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.08 | 4.09 | 4.09 | -4.44% | 3,519,867 |
| Jul 28, 2025 | 4.25 | 4.31 | 4.16 | 4.28 | 4.28 | 2.39% | 2,195,260 |
| Jul 25, 2025 | 4.24 | 4.27 | 4.13 | 4.18 | 4.18 | -2.11% | 2,377,701 |
| Jul 24, 2025 | 4.52 | 4.55 | 4.18 | 4.27 | 4.27 | -5.53% | 4,036,782 |
| Jul 23, 2025 | 4.32 | 4.64 | 4.23 | 4.52 | 4.52 | 5.12% | 5,243,221 |
| Jul 22, 2025 | 4.39 | 4.50 | 4.10 | 4.30 | 4.30 | -2.49% | 6,281,451 |
| Jul 21, 2025 | 4.72 | 4.80 | 4.39 | 4.41 | 4.41 | -5.77% | 4,719,725 |
| Jul 18, 2025 | 4.97 | 5.09 | 4.66 | 4.68 | 4.68 | -4.88% | 5,759,100 |
| Jul 17, 2025 | 4.47 | 5.04 | 4.40 | 4.92 | 4.92 | 10.07% | 9,895,791 |
| Jul 16, 2025 | 4.07 | 4.58 | 3.92 | 4.47 | 4.47 | 11.75% | 9,942,949 |
| Jul 15, 2025 | 3.90 | 4.23 | 3.90 | 4.00 | 4.00 | 4.17% | 4,566,390 |
| Jul 14, 2025 | 3.78 | 3.87 | 3.67 | 3.84 | 3.84 | -0.26% | 2,251,711 |
| Jul 11, 2025 | 3.85 | 3.95 | 3.75 | 3.85 | 3.85 | -0.26% | 2,462,027 |
| Jul 10, 2025 | 3.85 | 4.01 | 3.80 | 3.86 | 3.86 | - | 2,338,411 |
| Jul 9, 2025 | 3.83 | 4.08 | 3.75 | 3.86 | 3.86 | 2.12% | 3,395,887 |
| Jul 8, 2025 | 3.58 | 3.93 | 3.57 | 3.78 | 3.78 | 6.78% | 3,438,436 |
| Jul 7, 2025 | 3.65 | 3.66 | 3.50 | 3.54 | 3.54 | -5.35% | 2,056,838 |
| Jul 3, 2025 | 3.71 | 3.88 | 3.65 | 3.74 | 3.74 | 1.08% | 1,852,029 |