indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.020
-0.180 (-5.63%)
At close: Feb 27, 2025, 4:00 PM
3.090
+0.070 (2.32%)
After-hours: Feb 27, 2025, 7:52 PM EST
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.21 | 3.23 | 3.02 | 3.02 | 3.02 | -5.63% | 3,489,133 |
| 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 |
| Jan 16, 2025 | 4.40 | 4.54 | 4.31 | 4.31 | 4.31 | -2.05% | 1,947,459 |
| Jan 15, 2025 | 4.05 | 4.58 | 4.05 | 4.40 | 4.40 | 12.82% | 8,130,850 |
| Jan 14, 2025 | 4.04 | 4.10 | 3.84 | 3.90 | 3.90 | -2.26% | 2,898,160 |
| Jan 13, 2025 | 4.10 | 4.15 | 3.91 | 3.99 | 3.99 | -4.09% | 4,870,669 |
| Jan 10, 2025 | 4.37 | 4.37 | 4.15 | 4.16 | 4.16 | -2.80% | 5,727,940 |
| Jan 8, 2025 | 4.49 | 4.53 | 4.22 | 4.28 | 4.28 | -5.93% | 4,156,019 |
| Jan 7, 2025 | 4.69 | 4.82 | 4.51 | 4.55 | 4.55 | -2.36% | 5,452,912 |
| Jan 6, 2025 | 4.73 | 4.82 | 4.53 | 4.66 | 4.66 | 1.53% | 5,035,354 |
| Jan 3, 2025 | 4.24 | 4.62 | 4.19 | 4.59 | 4.59 | 9.03% | 5,272,048 |
| Jan 2, 2025 | 4.17 | 4.29 | 4.05 | 4.21 | 4.21 | 3.95% | 4,379,135 |
| Dec 31, 2024 | 4.11 | 4.24 | 4.01 | 4.05 | 4.05 | -1.22% | 4,279,691 |
| Dec 30, 2024 | 4.25 | 4.30 | 4.09 | 4.10 | 4.10 | -5.53% | 3,713,299 |
| Dec 27, 2024 | 4.49 | 4.57 | 4.29 | 4.34 | 4.34 | -1.81% | 3,457,039 |
| Dec 26, 2024 | 4.22 | 4.45 | 4.21 | 4.42 | 4.42 | 4.25% | 2,393,120 |
| Dec 24, 2024 | 4.14 | 4.33 | 4.03 | 4.24 | 4.24 | 3.41% | 1,861,613 |
| Dec 23, 2024 | 4.20 | 4.36 | 3.97 | 4.10 | 4.10 | - | 5,530,724 |
| Dec 20, 2024 | 4.06 | 4.31 | 4.05 | 4.10 | 4.10 | -0.97% | 4,511,225 |
| Dec 19, 2024 | 4.18 | 4.27 | 4.04 | 4.14 | 4.14 | 0.49% | 3,281,410 |
| Dec 18, 2024 | 4.42 | 4.64 | 4.04 | 4.12 | 4.12 | -6.15% | 5,592,362 |
| Dec 17, 2024 | 4.37 | 4.47 | 4.22 | 4.39 | 4.39 | 0.69% | 2,323,086 |
| Dec 16, 2024 | 4.43 | 4.43 | 4.21 | 4.36 | 4.36 | -1.58% | 2,350,748 |
| Dec 13, 2024 | 4.45 | 4.56 | 4.24 | 4.43 | 4.43 | -0.45% | 2,652,468 |
| Dec 12, 2024 | 4.51 | 4.75 | 4.35 | 4.45 | 4.45 | -1.33% | 3,445,331 |
| Dec 11, 2024 | 4.44 | 4.53 | 4.21 | 4.51 | 4.51 | 4.16% | 7,013,567 |
| Dec 10, 2024 | 4.21 | 4.43 | 3.98 | 4.33 | 4.33 | 2.85% | 5,467,867 |
| Dec 9, 2024 | 4.32 | 4.47 | 4.14 | 4.21 | 4.21 | -1.86% | 3,577,698 |
| Dec 6, 2024 | 4.01 | 4.40 | 4.01 | 4.29 | 4.29 | 8.06% | 8,154,134 |
| Dec 5, 2024 | 3.85 | 4.12 | 3.75 | 3.97 | 3.97 | 3.79% | 14,503,064 |
| Dec 4, 2024 | 3.96 | 4.02 | 3.67 | 3.83 | 3.83 | -5.09% | 36,332,918 |
| Dec 3, 2024 | 4.11 | 4.50 | 3.99 | 4.03 | 4.03 | -23.67% | 32,022,142 |
| Dec 2, 2024 | 5.25 | 5.40 | 5.11 | 5.28 | 5.28 | 0.96% | 2,607,771 |
| Nov 29, 2024 | 5.12 | 5.37 | 5.06 | 5.23 | 5.23 | 3.98% | 1,406,027 |
| Nov 27, 2024 | 5.05 | 5.18 | 4.89 | 5.03 | 5.03 | 0.60% | 1,928,698 |
| Nov 26, 2024 | 5.48 | 5.53 | 4.95 | 5.00 | 5.00 | -7.41% | 2,728,378 |
| Nov 25, 2024 | 5.10 | 5.43 | 5.05 | 5.40 | 5.40 | 8.43% | 4,611,017 |
| Nov 22, 2024 | 4.67 | 5.07 | 4.63 | 4.98 | 4.98 | 7.10% | 2,568,394 |
| Nov 21, 2024 | 4.59 | 4.73 | 4.40 | 4.65 | 4.65 | 2.20% | 2,170,081 |
| Nov 20, 2024 | 4.63 | 4.63 | 4.48 | 4.55 | 4.55 | -2.99% | 1,760,233 |
| Nov 19, 2024 | 4.12 | 4.70 | 4.07 | 4.69 | 4.69 | 14.67% | 3,645,736 |
| Nov 18, 2024 | 4.40 | 4.44 | 4.01 | 4.09 | 4.09 | -8.30% | 2,855,791 |
| Nov 15, 2024 | 4.44 | 4.70 | 4.35 | 4.46 | 4.46 | - | 2,792,862 |
| Nov 14, 2024 | 4.74 | 4.84 | 4.23 | 4.46 | 4.46 | -5.71% | 4,019,490 |
| Nov 13, 2024 | 4.78 | 4.87 | 4.68 | 4.73 | 4.73 | -0.42% | 4,791,289 |
| Nov 12, 2024 | 5.02 | 5.10 | 4.66 | 4.75 | 4.75 | -6.50% | 4,928,817 |
| Nov 11, 2024 | 5.57 | 5.57 | 4.78 | 5.08 | 5.08 | -7.30% | 9,748,731 |
| Nov 8, 2024 | 4.64 | 5.52 | 4.60 | 5.48 | 5.48 | 59.77% | 36,220,561 |
| Nov 7, 2024 | 3.50 | 3.56 | 3.40 | 3.43 | 3.43 | -1.72% | 2,922,819 |
| Nov 6, 2024 | 3.47 | 3.54 | 3.36 | 3.49 | 3.49 | 4.80% | 2,722,404 |
| Nov 5, 2024 | 3.34 | 3.36 | 3.18 | 3.33 | 3.33 | -1.19% | 3,432,218 |
| Nov 4, 2024 | 3.48 | 3.54 | 3.36 | 3.37 | 3.37 | -3.44% | 1,627,564 |
| Nov 1, 2024 | 3.31 | 3.49 | 3.25 | 3.49 | 3.49 | 5.44% | 2,577,557 |
| Oct 31, 2024 | 3.61 | 3.61 | 3.29 | 3.31 | 3.31 | -8.31% | 2,832,070 |
| Oct 30, 2024 | 3.72 | 3.79 | 3.60 | 3.61 | 3.61 | -2.70% | 2,031,178 |
| Oct 29, 2024 | 3.49 | 3.72 | 3.49 | 3.71 | 3.71 | 6.00% | 2,775,036 |
| Oct 28, 2024 | 3.56 | 3.60 | 3.46 | 3.50 | 3.50 | 0.57% | 1,686,563 |
| Oct 25, 2024 | 3.45 | 3.65 | 3.43 | 3.48 | 3.48 | 1.75% | 2,561,827 |
| Oct 24, 2024 | 3.44 | 3.48 | 3.39 | 3.42 | 3.42 | -0.58% | 1,323,021 |
| Oct 23, 2024 | 3.62 | 3.64 | 3.38 | 3.44 | 3.44 | -2.82% | 2,035,473 |
| Oct 22, 2024 | 3.44 | 3.58 | 3.38 | 3.54 | 3.54 | 2.02% | 3,367,310 |
| Oct 21, 2024 | 3.65 | 3.65 | 3.42 | 3.47 | 3.47 | -5.45% | 2,370,630 |
| Oct 18, 2024 | 3.60 | 3.69 | 3.59 | 3.67 | 3.67 | 3.09% | 2,475,133 |
| Oct 17, 2024 | 3.55 | 3.59 | 3.45 | 3.56 | 3.56 | 0.28% | 1,654,074 |
| Oct 16, 2024 | 3.60 | 3.61 | 3.49 | 3.55 | 3.55 | 0.57% | 1,414,332 |
| Oct 15, 2024 | 3.62 | 3.65 | 3.51 | 3.53 | 3.53 | -2.49% | 1,496,597 |
| Oct 14, 2024 | 3.79 | 3.80 | 3.59 | 3.62 | 3.62 | -3.98% | 1,437,071 |
| Oct 11, 2024 | 3.66 | 3.78 | 3.66 | 3.77 | 3.77 | 2.72% | 1,762,700 |
| Oct 10, 2024 | 3.65 | 3.72 | 3.62 | 3.67 | 3.67 | -1.08% | 974,383 |
| Oct 9, 2024 | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | -0.80% | 851,706 |
| Oct 8, 2024 | 3.77 | 3.82 | 3.69 | 3.74 | 3.74 | -2.35% | 1,030,882 |
| Oct 7, 2024 | 3.83 | 3.89 | 3.72 | 3.83 | 3.83 | -0.26% | 2,203,028 |
| Oct 4, 2024 | 3.95 | 3.97 | 3.74 | 3.84 | 3.84 | - | 5,896,546 |
| Oct 3, 2024 | 3.86 | 3.90 | 3.74 | 3.84 | 3.84 | -3.03% | 1,477,776 |