indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
4.050
-0.750 (-15.63%)
At close: Jun 5, 2026, 4:00 PM EDT
4.269
+0.219 (5.40%)
After-hours: Jun 5, 2026, 7:58 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.67 | 4.67 | 4.00 | 4.05 | 4.05 | -15.63% | 5,345,044 |
| Jun 4, 2026 | 4.71 | 4.90 | 4.63 | 4.80 | 4.80 | -1.64% | 4,205,126 |
| Jun 3, 2026 | 5.09 | 5.14 | 4.85 | 4.88 | 4.88 | -4.31% | 4,619,891 |
| Jun 2, 2026 | 4.95 | 5.30 | 4.92 | 5.10 | 5.10 | 4.72% | 5,543,373 |
| Jun 1, 2026 | 4.90 | 5.15 | 4.82 | 4.87 | 4.87 | -2.40% | 4,447,140 |
| May 29, 2026 | 5.40 | 5.43 | 4.89 | 4.99 | 4.99 | -6.55% | 4,900,078 |
| May 28, 2026 | 5.18 | 5.49 | 5.08 | 5.34 | 5.34 | 3.49% | 8,991,771 |
| May 27, 2026 | 5.06 | 5.18 | 4.83 | 5.16 | 5.16 | 1.78% | 6,862,246 |
| May 26, 2026 | 4.85 | 5.27 | 4.70 | 5.07 | 5.07 | 5.41% | 10,412,992 |
| May 22, 2026 | 4.20 | 5.14 | 4.20 | 4.81 | 4.81 | 15.07% | 13,994,930 |
| May 21, 2026 | 3.93 | 4.24 | 3.86 | 4.18 | 4.18 | 6.63% | 5,070,627 |
| May 20, 2026 | 3.85 | 4.01 | 3.80 | 3.92 | 3.92 | 3.70% | 4,402,657 |
| May 19, 2026 | 3.80 | 3.87 | 3.72 | 3.78 | 3.78 | -3.32% | 2,845,337 |
| May 18, 2026 | 4.18 | 4.21 | 3.85 | 3.91 | 3.91 | -6.68% | 4,525,902 |
| May 15, 2026 | 4.19 | 4.30 | 4.08 | 4.19 | 4.19 | -3.01% | 3,919,576 |
| May 14, 2026 | 4.51 | 4.54 | 4.31 | 4.32 | 4.32 | -4.21% | 4,581,998 |
| May 13, 2026 | 4.62 | 4.74 | 4.48 | 4.51 | 4.51 | -2.17% | 6,283,261 |
| May 12, 2026 | 4.66 | 4.74 | 4.30 | 4.61 | 4.61 | -2.74% | 7,349,320 |
| May 11, 2026 | 4.27 | 4.82 | 4.27 | 4.74 | 4.74 | 10.23% | 7,174,545 |
| May 8, 2026 | 4.31 | 4.36 | 3.95 | 4.30 | 4.30 | -4.23% | 5,828,879 |
| May 7, 2026 | 4.61 | 4.69 | 4.35 | 4.49 | 4.49 | -2.18% | 4,997,543 |
| May 6, 2026 | 4.61 | 4.63 | 4.26 | 4.59 | 4.59 | -0.43% | 4,629,320 |
| May 5, 2026 | 4.45 | 4.70 | 4.45 | 4.61 | 4.61 | 5.73% | 5,299,023 |
| May 4, 2026 | 4.32 | 4.46 | 4.22 | 4.36 | 4.36 | -0.68% | 4,830,528 |
| May 1, 2026 | 4.48 | 4.56 | 4.36 | 4.39 | 4.39 | -2.66% | 4,158,398 |
| Apr 30, 2026 | 4.10 | 4.62 | 4.04 | 4.51 | 4.51 | 10.27% | 9,258,409 |
| Apr 29, 2026 | 4.04 | 4.18 | 3.93 | 4.09 | 4.09 | 6.51% | 6,551,796 |
| Apr 28, 2026 | 3.72 | 3.93 | 3.56 | 3.84 | 3.84 | -3.03% | 3,916,666 |
| Apr 27, 2026 | 3.82 | 4.22 | 3.75 | 3.96 | 3.96 | 8.20% | 16,939,174 |
| Apr 24, 2026 | 3.70 | 3.98 | 3.61 | 3.66 | 3.66 | 6.71% | 11,442,664 |
| Apr 23, 2026 | 3.46 | 3.72 | 3.40 | 3.43 | 3.43 | 0.88% | 7,573,972 |
| Apr 22, 2026 | 3.43 | 3.48 | 3.31 | 3.40 | 3.40 | 0.59% | 2,764,765 |
| Apr 21, 2026 | 3.43 | 3.52 | 3.35 | 3.38 | 3.38 | -0.29% | 2,961,297 |
| Apr 20, 2026 | 3.33 | 3.47 | 3.33 | 3.39 | 3.39 | 0.30% | 2,203,711 |
| Apr 17, 2026 | 3.39 | 3.44 | 3.31 | 3.38 | 3.38 | 2.74% | 3,681,206 |
| Apr 16, 2026 | 3.02 | 3.30 | 2.98 | 3.29 | 3.29 | 10.77% | 4,279,228 |
| 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 |