Skip to main content
indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.250
+0.220 (7.26%)
At close: Jun 10, 2025, 4:00 PM
3.340
+0.090 (2.77%)
After-hours: Jun 10, 2025, 7:59 PM EDT

indie Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 16, 20252.762.792.652.702.70-2.88%2,150,736
May 15, 20252.752.812.592.782.781.46%3,513,477
May 14, 20252.652.832.632.742.742.24%3,569,743
May 13, 20252.442.702.392.682.681.52%7,750,123
May 12, 20252.522.712.522.642.6413.30%7,156,341
May 9, 20252.352.532.312.332.33-3,210,990
May 8, 20252.202.352.182.332.338.88%2,854,514
May 7, 20252.062.152.032.142.143.38%2,309,792
May 6, 20251.962.081.962.072.072.99%1,817,599
May 5, 20252.022.102.002.012.01-0.50%1,809,131
May 2, 20251.962.061.942.022.025.76%2,465,232
May 1, 20252.012.021.901.911.91-4.02%1,733,911
Apr 30, 20251.952.011.901.991.99-1,754,380
Apr 29, 20251.982.031.941.991.99-1.00%1,416,323
Apr 28, 20251.982.061.922.012.010.50%1,177,250
Apr 25, 20251.942.001.932.002.00-1,352,491
Apr 24, 20251.912.051.912.002.009.89%2,168,991
Apr 23, 20251.952.031.811.821.82-1.62%3,305,582
Apr 22, 20251.881.881.811.851.851.09%1,817,232
Apr 21, 20251.831.861.761.831.83-4.19%2,098,746
Apr 17, 20251.871.931.821.911.912.69%2,381,692
Apr 16, 20251.891.921.781.861.86-2.62%2,961,037
Apr 15, 20251.982.031.871.911.91-4.50%3,442,866
Apr 14, 20252.142.161.892.002.00-3.85%4,282,237
Apr 11, 20251.932.091.862.082.089.47%2,560,699
Apr 10, 20251.951.951.741.901.90-4.76%3,492,585
Apr 9, 20251.622.091.622.002.0020.18%3,971,942
Apr 8, 20251.931.951.601.661.66-7.26%6,095,400
Apr 7, 20251.532.021.531.791.7911.87%5,959,540
Apr 4, 20251.861.861.561.601.60-16.45%7,409,530
Apr 3, 20251.952.001.911.921.92-9.67%6,853,035
Apr 2, 20251.922.131.912.122.127.07%3,284,946
Apr 1, 20252.022.041.901.981.98-2.70%4,446,441
Mar 31, 20252.022.072.012.042.04-3.55%2,151,150