indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
5.57
-0.04 (-0.71%)
At close: Oct 27, 2025, 4:00 PM EDT
5.57
0.00 (0.00%)
After-hours: Oct 27, 2025, 5:27 PM EDT

indie Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20255.835.875.565.57--0.71%3,739,164
Oct 24, 20255.685.715.505.615.612.00%2,677,302
Oct 23, 20255.355.675.285.505.502.80%3,741,347
Oct 22, 20255.475.535.165.355.35-4.97%4,496,954
Oct 21, 20255.905.935.615.635.63-6.17%9,640,943
Oct 20, 20255.476.025.396.006.0012.78%8,903,112
Oct 17, 20255.305.485.245.325.32-3.45%4,695,374
Oct 16, 20256.016.055.465.515.51-6.45%6,988,664
Oct 15, 20255.806.045.605.895.895.94%13,121,524
Oct 14, 20254.645.764.595.565.5618.55%15,305,821
Oct 13, 20254.424.724.384.694.6913.01%4,960,363
Oct 10, 20254.424.504.104.154.15-6.53%4,792,592
Oct 9, 20254.554.714.374.444.44-2.20%2,451,139
Oct 8, 20254.404.704.404.544.542.71%4,707,185
Oct 7, 20254.414.574.314.424.420.91%3,054,016
Oct 6, 20254.404.524.304.384.382.34%3,446,329
Oct 3, 20254.274.404.234.284.280.71%3,177,498
Oct 2, 20254.084.354.064.254.255.99%4,410,089
Oct 1, 20254.004.073.884.014.01-1.47%3,481,283
Sep 30, 20253.964.093.934.074.073.30%2,368,076
Sep 29, 20254.064.173.883.943.94-1.99%5,311,214
Sep 26, 20253.904.073.844.024.022.29%2,680,634
Sep 25, 20253.843.963.783.933.93-0.76%5,496,415
Sep 24, 20253.994.013.903.963.96-0.50%3,151,804
Sep 23, 20254.134.153.883.983.98-1.97%5,158,813
Sep 22, 20253.634.093.604.064.0611.85%5,097,365
Sep 19, 20253.783.803.613.633.63-4.22%8,750,147
Sep 18, 20253.843.903.753.793.790.80%3,901,417
Sep 17, 20253.803.933.683.763.76-1.05%6,247,559
Sep 16, 20253.843.923.753.803.80-1.81%3,530,807
Sep 15, 20253.944.023.823.873.87-0.26%2,823,729
Sep 12, 20253.923.953.813.883.88-0.51%6,439,453
Sep 11, 20254.004.103.893.903.90-2.01%2,669,334
Sep 10, 20254.104.133.923.983.98-1.73%2,915,444
Sep 9, 20254.224.234.004.054.05-4.48%3,009,536
Sep 8, 20254.304.334.094.244.24-1.40%3,066,230
Sep 5, 20254.384.424.244.304.300.47%2,581,094
Sep 4, 20254.314.324.244.284.28-0.70%1,726,549
Sep 3, 20254.354.364.244.314.31-1.15%2,019,142
Sep 2, 20254.374.404.174.364.36-3.75%3,520,638
Aug 29, 20254.694.774.494.534.53-4.03%3,020,496
Aug 28, 20254.644.824.604.724.721.72%3,224,774
Aug 27, 20254.584.704.534.644.64-2,280,512
Aug 26, 20254.584.794.564.644.641.31%6,614,282
Aug 25, 20254.584.694.524.584.58-0.87%2,193,905
Aug 22, 20254.364.724.344.624.627.94%3,642,486
Aug 21, 20254.294.394.264.284.28-0.93%2,893,790
Aug 20, 20254.184.344.044.324.321.41%2,945,842
Aug 19, 20254.424.424.214.264.26-2.74%3,330,529
Aug 18, 20254.504.574.364.384.38-3.10%2,167,113