indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.570
+0.170 (5.00%)
Apr 23, 2026, 10:22 AM EDT - Market open
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.46 | 3.55 | 3.45 | 3.63 | - | 6.62% | 980,340 |
| Apr 22, 2026 | 3.43 | 3.48 | 3.31 | 3.40 | 3.40 | 0.59% | 2,730,500 |
| Apr 21, 2026 | 3.43 | 3.52 | 3.35 | 3.38 | 3.38 | -0.29% | 2,956,851 |
| Apr 20, 2026 | 3.33 | 3.47 | 3.33 | 3.39 | 3.39 | 0.30% | 2,195,844 |
| Apr 17, 2026 | 3.39 | 3.44 | 3.31 | 3.38 | 3.38 | 2.74% | 3,661,159 |
| Apr 16, 2026 | 3.02 | 3.30 | 2.98 | 3.29 | 3.29 | 10.77% | 4,276,826 |
| Apr 15, 2026 | 2.94 | 3.12 | 2.90 | 2.97 | 2.97 | 0.68% | 3,194,608 |
| Apr 14, 2026 | 3.04 | 3.11 | 2.89 | 2.95 | 2.95 | -0.34% | 3,162,051 |
| Apr 13, 2026 | 2.89 | 2.97 | 2.85 | 2.96 | 2.96 | 1.72% | 2,529,328 |
| Apr 10, 2026 | 2.88 | 2.94 | 2.82 | 2.91 | 2.91 | 2.83% | 2,229,720 |
| Apr 9, 2026 | 2.81 | 2.86 | 2.72 | 2.83 | 2.83 | 0.71% | 2,473,946 |
| Apr 8, 2026 | 3.17 | 3.20 | 2.80 | 2.81 | 2.81 | -2.77% | 3,452,330 |
| Apr 7, 2026 | 2.88 | 2.93 | 2.77 | 2.89 | 2.89 | -1.70% | 2,601,915 |
| Apr 6, 2026 | 3.11 | 3.14 | 2.89 | 2.94 | 2.94 | -6.07% | 2,997,564 |
| Apr 2, 2026 | 2.95 | 3.15 | 2.91 | 3.13 | 3.13 | 1.62% | 1,556,130 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.03 | 3.08 | 3.08 | -4.35% | 2,934,912 |
| Mar 31, 2026 | 3.11 | 3.25 | 3.05 | 3.22 | 3.22 | 5.57% | 2,317,703 |
| Mar 30, 2026 | 3.20 | 3.26 | 2.97 | 3.05 | 3.05 | -4.39% | 3,758,624 |
| Mar 27, 2026 | 3.17 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 4,005,545 |
| Mar 26, 2026 | 3.08 | 3.37 | 3.08 | 3.24 | 3.24 | 2.53% | 5,447,279 |
| Mar 25, 2026 | 3.03 | 3.23 | 3.01 | 3.16 | 3.16 | 7.85% | 5,561,649 |
| Mar 24, 2026 | 2.57 | 2.95 | 2.57 | 2.93 | 2.93 | 12.69% | 5,498,601 |
| Mar 23, 2026 | 2.61 | 2.67 | 2.52 | 2.60 | 2.60 | 1.56% | 3,506,486 |
| Mar 20, 2026 | 2.60 | 2.69 | 2.49 | 2.56 | 2.56 | -1.92% | 6,315,826 |
| Mar 19, 2026 | 2.55 | 2.66 | 2.49 | 2.61 | 2.61 | 1.16% | 2,657,108 |
| Mar 18, 2026 | 2.61 | 2.64 | 2.55 | 2.58 | 2.58 | -1.53% | 2,398,674 |
| Mar 17, 2026 | 2.59 | 2.68 | 2.53 | 2.62 | 2.62 | 1.55% | 3,541,293 |
| Mar 16, 2026 | 2.56 | 2.60 | 2.49 | 2.58 | 2.58 | 4.03% | 4,287,836 |
| Mar 13, 2026 | 2.50 | 2.59 | 2.46 | 2.48 | 2.48 | 1.64% | 14,349,159 |
| Mar 12, 2026 | 2.51 | 2.57 | 2.43 | 2.44 | 2.44 | -5.79% | 4,174,830 |
| Mar 11, 2026 | 2.60 | 2.69 | 2.53 | 2.59 | 2.59 | -0.77% | 3,947,360 |
| Mar 10, 2026 | 2.58 | 2.63 | 2.52 | 2.61 | 2.61 | 0.77% | 5,042,062 |
| Mar 9, 2026 | 2.50 | 2.65 | 2.42 | 2.59 | 2.59 | - | 3,723,974 |
| Mar 6, 2026 | 2.51 | 2.62 | 2.49 | 2.59 | 2.59 | 0.78% | 5,974,629 |
| Mar 5, 2026 | 2.60 | 2.72 | 2.55 | 2.57 | 2.57 | -0.39% | 9,877,636 |
| Mar 4, 2026 | 2.64 | 2.69 | 2.32 | 2.58 | 2.58 | -18.35% | 46,184,829 |
| Mar 3, 2026 | 3.29 | 3.35 | 3.12 | 3.16 | 3.16 | -7.06% | 2,797,899 |
| Mar 2, 2026 | 3.53 | 3.68 | 3.37 | 3.40 | 3.40 | -7.10% | 2,833,329 |
| Feb 27, 2026 | 3.61 | 3.70 | 3.52 | 3.66 | 3.66 | -0.81% | 4,105,414 |
| Feb 26, 2026 | 3.61 | 3.70 | 3.50 | 3.69 | 3.69 | 2.50% | 2,901,743 |
| Feb 25, 2026 | 3.60 | 3.67 | 3.53 | 3.60 | 3.60 | 1.98% | 2,091,893 |
| Feb 24, 2026 | 3.44 | 3.68 | 3.43 | 3.53 | 3.53 | 2.62% | 2,939,393 |
| Feb 23, 2026 | 3.54 | 3.54 | 3.27 | 3.44 | 3.44 | -5.23% | 5,676,157 |
| Feb 20, 2026 | 3.84 | 3.90 | 3.41 | 3.63 | 3.63 | 5.83% | 9,709,871 |
| Feb 19, 2026 | 3.65 | 3.65 | 3.34 | 3.43 | 3.43 | -7.30% | 5,780,314 |
| Feb 18, 2026 | 3.81 | 3.86 | 3.68 | 3.70 | 3.70 | -2.63% | 4,530,545 |
| Feb 17, 2026 | 3.68 | 3.86 | 3.62 | 3.80 | 3.80 | 1.33% | 2,887,650 |
| Feb 13, 2026 | 3.77 | 3.91 | 3.71 | 3.75 | 3.75 | 1.35% | 3,103,193 |
| Feb 12, 2026 | 3.84 | 3.87 | 3.51 | 3.70 | 3.70 | -4.39% | 3,941,869 |
| Feb 11, 2026 | 3.89 | 3.93 | 3.67 | 3.87 | 3.87 | 1.31% | 2,815,311 |