indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.810
-0.210 (-5.22%)
At close: Jul 16, 2026, 4:00 PM EDT
3.840
+0.030 (0.79%)
After-hours: Jul 16, 2026, 7:55 PM EDT
indie Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.00 | 4.00 | 3.74 | 3.81 | 3.81 | -5.22% | 4,634,810 |
| Jul 15, 2026 | 4.17 | 4.25 | 3.88 | 4.02 | 4.02 | -3.60% | 4,692,096 |
| Jul 14, 2026 | 4.31 | 4.35 | 4.11 | 4.17 | 4.17 | 1.21% | 5,635,471 |
| Jul 13, 2026 | 4.33 | 4.44 | 4.09 | 4.12 | 4.12 | -7.21% | 4,349,233 |
| Jul 10, 2026 | 4.66 | 4.71 | 4.39 | 4.44 | 4.44 | -5.73% | 3,293,049 |
| Jul 9, 2026 | 4.52 | 4.73 | 4.42 | 4.71 | 4.71 | 7.78% | 5,692,610 |
| Jul 8, 2026 | 4.07 | 4.38 | 4.01 | 4.37 | 4.37 | 6.07% | 5,345,109 |
| Jul 7, 2026 | 4.40 | 4.59 | 4.00 | 4.12 | 4.12 | -11.02% | 8,020,850 |
| Jul 6, 2026 | 4.41 | 4.85 | 4.35 | 4.63 | 4.63 | 6.93% | 6,349,604 |
| Jul 2, 2026 | 4.60 | 4.69 | 4.19 | 4.33 | 4.33 | -4.63% | 8,451,661 |
| 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 |
| Jun 12, 2026 | 3.98 | 4.11 | 3.92 | 4.10 | 4.10 | 2.76% | 2,857,305 |
| Jun 11, 2026 | 4.02 | 4.11 | 3.83 | 3.99 | 3.99 | 1.27% | 3,970,737 |
| Jun 10, 2026 | 4.02 | 4.32 | 3.88 | 3.94 | 3.94 | -1.99% | 7,272,192 |
| Jun 9, 2026 | 4.56 | 4.62 | 3.78 | 4.02 | 4.02 | -10.07% | 5,980,509 |
| Jun 8, 2026 | 4.22 | 4.52 | 4.13 | 4.47 | 4.47 | 10.37% | 10,506,222 |
| Jun 5, 2026 | 4.67 | 4.67 | 4.00 | 4.05 | 4.05 | -15.63% | 5,358,207 |
| Jun 4, 2026 | 4.71 | 4.90 | 4.63 | 4.80 | 4.80 | -1.64% | 4,211,939 |
| Jun 3, 2026 | 5.09 | 5.14 | 4.85 | 4.88 | 4.88 | -4.31% | 4,641,556 |
| Jun 2, 2026 | 4.95 | 5.30 | 4.92 | 5.10 | 5.10 | 4.72% | 5,573,490 |
| Jun 1, 2026 | 4.90 | 5.15 | 4.82 | 4.87 | 4.87 | -2.40% | 4,463,923 |
| May 29, 2026 | 5.40 | 5.43 | 4.89 | 4.99 | 4.99 | -6.55% | 4,926,154 |
| May 28, 2026 | 5.18 | 5.49 | 5.08 | 5.34 | 5.34 | 3.49% | 9,024,325 |
| May 27, 2026 | 5.06 | 5.18 | 4.83 | 5.16 | 5.16 | 1.78% | 6,883,271 |
| May 26, 2026 | 4.85 | 5.27 | 4.70 | 5.07 | 5.07 | 5.41% | 10,462,535 |
| May 22, 2026 | 4.20 | 5.14 | 4.20 | 4.81 | 4.81 | 15.07% | 14,025,469 |
| May 21, 2026 | 3.93 | 4.24 | 3.86 | 4.18 | 4.18 | 6.63% | 5,087,873 |
| May 20, 2026 | 3.85 | 4.01 | 3.80 | 3.92 | 3.92 | 3.70% | 4,409,858 |
| May 19, 2026 | 3.80 | 3.87 | 3.72 | 3.78 | 3.78 | -3.32% | 2,855,032 |
| May 18, 2026 | 4.18 | 4.21 | 3.85 | 3.91 | 3.91 | -6.68% | 4,549,664 |
| 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 |