indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.960
+0.040 (1.02%)
At close: Aug 25, 2026, 4:00 PM EDT
3.960
0.00 (0.00%)
Pre-market: Aug 26, 2026, 5:01 AM EDT
indie Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | 1.02% | 3,329,392 |
| Aug 24, 2026 | 4.06 | 4.18 | 3.90 | 3.92 | 3.92 | -5.54% | 4,958,960 |
| Aug 21, 2026 | 4.10 | 4.28 | 3.96 | 4.15 | 4.15 | 3.75% | 8,347,128 |
| Aug 20, 2026 | 3.90 | 4.03 | 3.73 | 4.00 | 4.00 | -0.12% | 7,111,549 |
| Aug 19, 2026 | 4.37 | 4.42 | 3.91 | 4.01 | 4.01 | -7.72% | 10,904,111 |
| Aug 18, 2026 | 4.48 | 4.50 | 4.12 | 4.34 | 4.34 | -7.86% | 11,696,940 |
| Aug 17, 2026 | 4.65 | 5.14 | 4.62 | 4.71 | 4.71 | - | 15,864,675 |
| Aug 14, 2026 | 4.10 | 4.74 | 4.01 | 4.71 | 4.71 | 13.77% | 12,515,240 |
| Aug 13, 2026 | 3.96 | 4.36 | 3.92 | 4.14 | 4.14 | 3.24% | 12,322,703 |
| Aug 12, 2026 | 3.94 | 4.19 | 3.78 | 4.01 | 4.01 | 5.25% | 9,635,603 |
| Aug 11, 2026 | 3.78 | 3.94 | 3.72 | 3.81 | 3.81 | 2.42% | 4,027,757 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.57 | 3.72 | 3.72 | -7.92% | 8,231,762 |
| Aug 7, 2026 | 4.10 | 4.12 | 3.76 | 4.04 | 4.04 | 17.78% | 9,432,326 |
| Aug 6, 2026 | 3.35 | 3.56 | 3.29 | 3.43 | 3.43 | 1.18% | 7,455,322 |
| Aug 5, 2026 | 3.52 | 3.56 | 3.37 | 3.39 | 3.39 | -6.87% | 4,758,790 |
| Aug 4, 2026 | 3.62 | 3.70 | 3.53 | 3.64 | 3.64 | 7.37% | 5,258,617 |
| Aug 3, 2026 | 3.23 | 3.47 | 3.15 | 3.39 | 3.39 | 4.95% | 11,955,933 |
| Jul 31, 2026 | 3.27 | 3.30 | 3.00 | 3.23 | 3.23 | 2.22% | 7,410,442 |
| Jul 30, 2026 | 3.15 | 3.25 | 3.02 | 3.16 | 3.16 | 4.98% | 5,879,308 |
| Jul 29, 2026 | 3.21 | 3.22 | 2.98 | 3.01 | 3.01 | -6.23% | 4,233,974 |
| Jul 28, 2026 | 3.29 | 3.32 | 3.06 | 3.21 | 3.21 | -6.69% | 5,578,624 |
| Jul 27, 2026 | 3.51 | 3.57 | 3.25 | 3.44 | 3.44 | -0.86% | 4,699,783 |
| Jul 24, 2026 | 3.64 | 3.65 | 3.47 | 3.47 | 3.47 | -4.67% | 3,493,125 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.58 | 3.64 | 3.64 | -3.96% | 2,948,693 |
| Jul 22, 2026 | 3.74 | 3.88 | 3.74 | 3.79 | 3.79 | -1.81% | 2,691,862 |
| Jul 21, 2026 | 3.85 | 3.95 | 3.79 | 3.86 | 3.86 | 2.39% | 3,226,518 |
| Jul 20, 2026 | 3.90 | 3.91 | 3.74 | 3.77 | 3.77 | -1.57% | 1,849,121 |
| Jul 17, 2026 | 3.65 | 3.96 | 3.62 | 3.83 | 3.83 | 0.52% | 4,255,661 |
| Jul 16, 2026 | 4.00 | 4.00 | 3.74 | 3.81 | 3.81 | -5.22% | 4,643,913 |
| Jul 15, 2026 | 4.17 | 4.25 | 3.88 | 4.02 | 4.02 | -3.60% | 4,706,615 |
| Jul 14, 2026 | 4.31 | 4.35 | 4.11 | 4.17 | 4.17 | 1.21% | 5,645,936 |
| Jul 13, 2026 | 4.33 | 4.44 | 4.09 | 4.12 | 4.12 | -7.21% | 4,393,653 |
| Jul 10, 2026 | 4.66 | 4.71 | 4.39 | 4.44 | 4.44 | -5.73% | 3,391,771 |
| Jul 9, 2026 | 4.52 | 4.73 | 4.42 | 4.71 | 4.71 | 7.78% | 5,705,825 |
| Jul 8, 2026 | 4.07 | 4.38 | 4.01 | 4.37 | 4.37 | 6.07% | 5,435,521 |
| Jul 7, 2026 | 4.40 | 4.59 | 4.00 | 4.12 | 4.12 | -11.02% | 8,221,489 |
| Jul 6, 2026 | 4.41 | 4.85 | 4.35 | 4.63 | 4.63 | 6.93% | 6,360,360 |
| Jul 2, 2026 | 4.60 | 4.69 | 4.19 | 4.33 | 4.33 | -4.63% | 8,460,030 |
| Jul 1, 2026 | 4.33 | 4.79 | 4.28 | 4.54 | 4.54 | 1.11% | 7,638,113 |
| Jun 30, 2026 | 3.75 | 4.54 | 3.70 | 4.49 | 4.49 | 19.41% | 13,626,232 |
| Jun 29, 2026 | 3.55 | 3.78 | 3.38 | 3.76 | 3.76 | 5.92% | 4,239,030 |
| Jun 26, 2026 | 3.55 | 3.74 | 3.48 | 3.55 | 3.55 | -3.79% | 10,167,866 |
| Jun 25, 2026 | 3.66 | 3.73 | 3.43 | 3.69 | 3.69 | 3.36% | 5,523,354 |
| Jun 24, 2026 | 3.73 | 3.77 | 3.50 | 3.57 | 3.57 | -3.77% | 5,035,277 |
| Jun 23, 2026 | 3.82 | 4.00 | 3.70 | 3.71 | 3.71 | -8.40% | 4,383,827 |
| Jun 22, 2026 | 4.18 | 4.22 | 4.03 | 4.05 | 4.05 | -4.71% | 3,795,395 |
| Jun 18, 2026 | 4.05 | 4.29 | 3.96 | 4.25 | 4.25 | 8.14% | 14,485,530 |
| Jun 17, 2026 | 4.00 | 4.13 | 3.88 | 3.93 | 3.93 | - | 3,997,358 |
| Jun 16, 2026 | 4.11 | 4.29 | 3.91 | 3.93 | 3.93 | -4.84% | 3,813,915 |
| Jun 15, 2026 | 4.31 | 4.39 | 4.08 | 4.13 | 4.13 | 0.73% | 3,847,353 |