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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.11 | 4.16 | 3.83 | 3.88 | 3.88 | -5.13% | 4,352,271 |
| 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 |
| Jul 2, 2025 | 3.65 | 3.73 | 3.49 | 3.70 | 3.70 | 1.37% | 4,272,546 |
| Jul 1, 2025 | 3.52 | 3.78 | 3.43 | 3.65 | 3.65 | 2.53% | 3,773,293 |
| Jun 30, 2025 | 3.65 | 3.71 | 3.44 | 3.56 | 3.56 | -2.20% | 4,171,912 |
| Jun 27, 2025 | 3.93 | 4.00 | 3.56 | 3.64 | 3.64 | -5.21% | 6,975,018 |
| Jun 26, 2025 | 3.87 | 3.93 | 3.34 | 3.84 | 3.84 | 0.26% | 5,061,930 |
| Jun 25, 2025 | 3.83 | 4.15 | 3.58 | 3.83 | 3.83 | 16.41% | 12,235,902 |
| Jun 24, 2025 | 3.21 | 3.42 | 3.15 | 3.29 | 3.29 | 5.11% | 3,145,032 |
| Jun 23, 2025 | 3.13 | 3.15 | 2.97 | 3.13 | 3.13 | -1.26% | 3,453,749 |
| Jun 20, 2025 | 3.28 | 3.34 | 3.16 | 3.17 | 3.17 | -1.25% | 6,294,598 |
| Jun 18, 2025 | 3.16 | 3.33 | 3.13 | 3.21 | 3.21 | 1.58% | 2,890,635 |
| Jun 17, 2025 | 3.34 | 3.39 | 3.14 | 3.16 | 3.16 | -7.33% | 4,067,149 |
| Jun 16, 2025 | 3.25 | 3.56 | 3.25 | 3.41 | 3.41 | 6.90% | 3,244,463 |
| Jun 13, 2025 | 3.30 | 3.42 | 3.18 | 3.19 | 3.19 | -7.80% | 4,036,183 |
| Jun 12, 2025 | 3.23 | 3.68 | 3.22 | 3.46 | 3.46 | 7.12% | 9,923,484 |
| Jun 11, 2025 | 3.34 | 3.39 | 3.16 | 3.23 | 3.23 | -0.62% | 4,457,003 |
| Jun 10, 2025 | 3.05 | 3.33 | 2.97 | 3.25 | 3.25 | 7.26% | 4,835,708 |
| Jun 9, 2025 | 2.95 | 3.05 | 2.91 | 3.03 | 3.03 | 5.57% | 2,816,141 |
| Jun 6, 2025 | 2.79 | 2.96 | 2.79 | 2.87 | 2.87 | 4.74% | 2,522,956 |
| Jun 5, 2025 | 2.93 | 2.93 | 2.69 | 2.74 | 2.74 | -6.16% | 2,263,741 |
| Jun 4, 2025 | 2.68 | 2.97 | 2.60 | 2.92 | 2.92 | 9.36% | 4,706,011 |
| Jun 3, 2025 | 2.61 | 2.72 | 2.56 | 2.67 | 2.67 | 2.30% | 2,363,395 |
| Jun 2, 2025 | 2.61 | 2.63 | 2.51 | 2.61 | 2.61 | -1.51% | 2,088,355 |
| May 30, 2025 | 2.80 | 2.80 | 2.58 | 2.65 | 2.65 | -6.69% | 7,279,580 |
| May 29, 2025 | 2.90 | 3.00 | 2.83 | 2.84 | 2.84 | -0.35% | 5,972,903 |
| May 28, 2025 | 2.60 | 2.88 | 2.57 | 2.85 | 2.85 | 9.62% | 3,584,468 |
| May 27, 2025 | 2.50 | 2.67 | 2.47 | 2.60 | 2.60 | 7.44% | 3,411,000 |
| May 23, 2025 | 2.34 | 2.46 | 2.29 | 2.42 | 2.42 | - | 1,489,715 |
| May 22, 2025 | 2.32 | 2.45 | 2.30 | 2.42 | 2.42 | 4.31% | 2,062,230 |
| May 21, 2025 | 2.43 | 2.49 | 2.30 | 2.32 | 2.32 | -7.94% | 2,078,708 |
| May 20, 2025 | 2.64 | 2.65 | 2.41 | 2.52 | 2.52 | -4.55% | 2,933,329 |
| May 19, 2025 | 2.63 | 2.65 | 2.55 | 2.64 | 2.64 | -2.22% | 1,671,603 |