indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
1.500
-0.005 (-0.33%)
At close: Nov 3, 2026, 4:00 PM EST
1.530
+0.030 (2.00%)
After-hours: Nov 3, 2026, 7:56 PM EST
indie Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.54 | 1.60 | 1.44 | 1.50 | 1.50 | -0.33% | 6,237,569 |
| Nov 2, 2026 | 1.69 | 1.70 | 1.50 | 1.51 | 1.51 | -8.79% | 3,444,304 |
| Oct 30, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | -7.30% | 3,075,191 |
| Oct 29, 2026 | 1.73 | 1.83 | 1.70 | 1.78 | 1.78 | 1.71% | 5,379,372 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | 1.75 | 0.57% | 5,014,670 |
| Oct 27, 2026 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | 9.43% | 5,820,996 |
| Oct 26, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 3,614,640 |
| Oct 23, 2026 | 1.66 | 1.66 | 1.54 | 1.63 | 1.63 | -2.98% | 10,185,217 |
| Oct 22, 2026 | 1.75 | 1.78 | 1.66 | 1.68 | 1.68 | -6.67% | 4,694,774 |
| Oct 21, 2026 | 1.89 | 1.89 | 1.77 | 1.80 | 1.80 | -1.64% | 7,815,559 |
| Oct 20, 2026 | 1.83 | 1.97 | 1.79 | 1.83 | 1.83 | -2.14% | 6,504,804 |
| Oct 19, 2026 | 1.87 | 1.89 | 1.79 | 1.87 | 1.87 | 2.75% | 9,384,848 |
| Oct 16, 2026 | 1.99 | 2.00 | 1.80 | 1.82 | 1.82 | -8.77% | 7,719,433 |
| Oct 15, 2026 | 1.96 | 2.02 | 1.89 | 2.00 | 2.00 | -0.50% | 6,725,697 |
| Oct 14, 2026 | 2.12 | 2.13 | 1.93 | 2.01 | 2.01 | -9.48% | 13,561,323 |
| Oct 13, 2026 | 2.29 | 2.32 | 2.19 | 2.22 | 2.22 | -4.73% | 3,496,939 |
| Oct 12, 2026 | 2.55 | 2.56 | 2.32 | 2.33 | 2.33 | -10.58% | 4,188,442 |
| Oct 9, 2026 | 2.61 | 2.64 | 2.50 | 2.60 | 2.60 | -0.19% | 3,287,928 |
| Oct 8, 2026 | 2.66 | 2.68 | 2.51 | 2.61 | 2.61 | -4.93% | 7,903,304 |
| Oct 7, 2026 | 2.82 | 2.82 | 2.71 | 2.74 | 2.74 | -3.86% | 4,886,274 |
| Oct 6, 2026 | 2.96 | 2.97 | 2.84 | 2.85 | 2.85 | -2.06% | 4,114,404 |
| Oct 5, 2026 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.02% | 3,008,559 |
| Oct 2, 2026 | 2.96 | 3.08 | 2.93 | 2.97 | 2.97 | 3.13% | 5,488,633 |
| Oct 1, 2026 | 2.92 | 2.95 | 2.83 | 2.88 | 2.88 | -1.54% | 3,971,003 |
| Sep 30, 2026 | 2.99 | 3.03 | 2.92 | 2.93 | 2.93 | -1.18% | 3,891,267 |
| Sep 29, 2026 | 2.97 | 3.02 | 2.88 | 2.96 | 2.96 | 2.07% | 8,384,118 |
| Sep 28, 2026 | 2.99 | 2.99 | 2.88 | 2.90 | 2.90 | -3.97% | 3,710,791 |
| Sep 25, 2026 | 3.08 | 3.09 | 2.99 | 3.02 | 3.02 | -0.98% | 3,413,346 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.91 | 3.05 | 3.05 | -0.65% | 4,453,241 |
| Sep 23, 2026 | 3.19 | 3.19 | 3.02 | 3.07 | 3.07 | -4.06% | 4,361,698 |
| Sep 22, 2026 | 3.21 | 3.26 | 3.17 | 3.20 | 3.20 | -0.31% | 4,559,907 |
| Sep 21, 2026 | 3.13 | 3.24 | 3.09 | 3.21 | 3.21 | 4.56% | 5,218,672 |
| Sep 18, 2026 | 3.15 | 3.17 | 3.05 | 3.07 | 3.07 | -1.92% | 11,495,826 |
| Sep 17, 2026 | 3.16 | 3.23 | 3.10 | 3.13 | 3.13 | 3.64% | 4,314,818 |
| Sep 16, 2026 | 3.15 | 3.15 | 2.94 | 3.02 | 3.02 | -1.95% | 5,151,454 |
| Sep 15, 2026 | 3.15 | 3.18 | 3.00 | 3.08 | 3.08 | -1.60% | 5,108,313 |
| Sep 14, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 3.13 | -6.57% | 5,039,790 |
| Sep 11, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3.35 | 1.21% | 3,699,660 |
| Sep 10, 2026 | 3.20 | 3.36 | 3.19 | 3.31 | 3.31 | 0.91% | 3,852,181 |
| Sep 9, 2026 | 3.48 | 3.50 | 3.25 | 3.28 | 3.28 | -6.29% | 7,718,806 |
| Sep 8, 2026 | 3.64 | 3.78 | 3.48 | 3.50 | 3.50 | -2.78% | 7,511,296 |
| Sep 4, 2026 | 3.47 | 3.62 | 3.46 | 3.60 | 3.60 | 3.75% | 2,988,443 |
| Sep 3, 2026 | 3.63 | 3.63 | 3.45 | 3.47 | 3.47 | -2.80% | 3,281,744 |
| Sep 2, 2026 | 3.55 | 3.67 | 3.48 | 3.57 | 3.57 | 0.56% | 3,421,124 |
| Sep 1, 2026 | 3.59 | 3.65 | 3.50 | 3.55 | 3.55 | -4.44% | 4,220,852 |
| Aug 31, 2026 | 3.78 | 3.81 | 3.68 | 3.72 | 3.72 | -1.72% | 5,511,864 |
| Aug 28, 2026 | 4.02 | 4.10 | 3.77 | 3.78 | 3.78 | -6.44% | 4,971,771 |
| Aug 27, 2026 | 3.99 | 4.07 | 3.85 | 4.04 | 4.04 | 3.59% | 3,955,801 |
| Aug 26, 2026 | 4.00 | 4.03 | 3.86 | 3.90 | 3.90 | -1.52% | 2,936,995 |
| Aug 25, 2026 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | 1.02% | 3,363,286 |