indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.630
+0.200 (5.83%)
At close: Feb 20, 2026, 4:00 PM EST
3.670
+0.040 (1.10%)
After-hours: Feb 20, 2026, 7:56 PM EST
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.84 | 3.90 | 3.41 | 3.63 | 3.63 | 5.83% | 9,682,947 |
| Feb 19, 2026 | 3.65 | 3.65 | 3.34 | 3.43 | 3.43 | -7.30% | 5,679,341 |
| Feb 18, 2026 | 3.81 | 3.86 | 3.68 | 3.70 | 3.70 | -2.63% | 4,528,266 |
| Feb 17, 2026 | 3.68 | 3.86 | 3.62 | 3.80 | 3.80 | 1.33% | 2,887,362 |
| Feb 13, 2026 | 3.77 | 3.91 | 3.71 | 3.75 | 3.75 | 1.35% | 3,101,217 |
| Feb 12, 2026 | 3.84 | 3.87 | 3.51 | 3.70 | 3.70 | -4.39% | 3,941,248 |
| Feb 11, 2026 | 3.89 | 3.93 | 3.67 | 3.87 | 3.87 | 1.31% | 2,811,886 |
| Feb 10, 2026 | 3.90 | 4.11 | 3.81 | 3.82 | 3.82 | -2.55% | 2,045,985 |
| Feb 9, 2026 | 3.95 | 4.02 | 3.83 | 3.92 | 3.92 | -0.76% | 1,952,415 |
| Feb 6, 2026 | 3.80 | 4.04 | 3.78 | 3.95 | 3.95 | 8.52% | 3,308,106 |
| Feb 5, 2026 | 3.77 | 3.86 | 3.61 | 3.64 | 3.64 | -5.70% | 2,754,445 |
| Feb 4, 2026 | 3.82 | 3.95 | 3.64 | 3.86 | 3.86 | -0.26% | 3,589,773 |
| Feb 3, 2026 | 3.96 | 4.01 | 3.57 | 3.87 | 3.87 | -2.27% | 3,396,578 |
| Feb 2, 2026 | 4.05 | 4.20 | 3.92 | 3.96 | 3.96 | -3.41% | 1,927,719 |
| Jan 30, 2026 | 4.16 | 4.24 | 4.05 | 4.10 | 4.10 | -4.43% | 2,936,752 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.08 | 4.29 | 4.29 | -0.69% | 2,365,731 |
| Jan 28, 2026 | 4.70 | 4.74 | 4.30 | 4.32 | 4.32 | -5.47% | 2,444,295 |
| Jan 27, 2026 | 4.52 | 4.61 | 4.47 | 4.57 | 4.57 | 2.01% | 1,833,138 |
| Jan 26, 2026 | 4.43 | 4.49 | 4.30 | 4.48 | 4.48 | 0.22% | 1,825,699 |
| Jan 23, 2026 | 4.58 | 4.69 | 4.40 | 4.47 | 4.47 | -2.40% | 2,991,235 |
| Jan 22, 2026 | 4.35 | 4.61 | 4.28 | 4.58 | 4.58 | 7.76% | 4,673,827 |
| Jan 21, 2026 | 4.21 | 4.31 | 4.04 | 4.25 | 4.25 | 1.67% | 3,160,096 |
| Jan 20, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | -2.34% | 2,049,829 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.24 | 4.28 | 4.28 | 1.18% | 3,148,628 |
| Jan 15, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -0.47% | 1,782,387 |
| Jan 14, 2026 | 4.07 | 4.40 | 4.07 | 4.25 | 4.25 | 3.41% | 4,755,770 |
| Jan 13, 2026 | 3.97 | 4.13 | 3.83 | 4.11 | 4.11 | 5.38% | 3,077,495 |
| Jan 12, 2026 | 3.94 | 4.01 | 3.82 | 3.90 | 3.90 | -1.52% | 3,277,901 |
| Jan 9, 2026 | 3.94 | 3.99 | 3.78 | 3.96 | 3.96 | 2.06% | 2,237,487 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 2,209,636 |
| Jan 7, 2026 | 3.94 | 4.16 | 3.92 | 4.05 | 4.05 | 1.25% | 3,115,936 |
| Jan 6, 2026 | 3.70 | 4.04 | 3.66 | 4.00 | 4.00 | 9.29% | 3,642,559 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.61 | 3.66 | 3.66 | -1.08% | 3,762,139 |
| Jan 2, 2026 | 3.64 | 3.74 | 3.58 | 3.70 | 3.70 | 4.82% | 1,710,682 |
| Dec 31, 2025 | 3.57 | 3.63 | 3.52 | 3.53 | 3.53 | -1.12% | 1,719,371 |
| Dec 30, 2025 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -1.65% | 1,444,652 |
| Dec 29, 2025 | 3.64 | 3.72 | 3.56 | 3.63 | 3.63 | -2.94% | 2,156,697 |
| Dec 26, 2025 | 3.76 | 3.76 | 3.67 | 3.74 | 3.74 | -0.53% | 1,407,759 |
| Dec 24, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 1.62% | 1,126,351 |
| Dec 23, 2025 | 3.76 | 3.81 | 3.59 | 3.70 | 3.70 | -3.14% | 2,009,892 |
| Dec 22, 2025 | 3.79 | 3.95 | 3.73 | 3.82 | 3.82 | 0.79% | 2,200,662 |
| Dec 19, 2025 | 3.71 | 3.82 | 3.68 | 3.79 | 3.79 | 2.99% | 4,965,612 |
| Dec 18, 2025 | 3.91 | 3.97 | 3.66 | 3.68 | 3.68 | -3.16% | 4,435,679 |
| Dec 17, 2025 | 3.99 | 4.06 | 3.75 | 3.80 | 3.80 | -4.52% | 3,433,587 |
| Dec 16, 2025 | 4.04 | 4.18 | 3.88 | 3.98 | 3.98 | -3.16% | 2,577,569 |
| Dec 15, 2025 | 4.32 | 4.35 | 4.01 | 4.11 | 4.11 | -4.20% | 2,795,293 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.24 | 4.29 | 4.29 | -4.24% | 2,218,026 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.30 | 4.48 | 4.48 | 1.59% | 3,333,358 |
| Dec 10, 2025 | 4.40 | 4.62 | 4.36 | 4.41 | 4.41 | 0.23% | 2,414,792 |
| Dec 9, 2025 | 4.47 | 4.60 | 4.38 | 4.40 | 4.40 | -1.79% | 2,660,019 |