indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
4.620
+0.010 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
-0.020 (-0.43%)
After-hours: Dec 5, 2025, 7:57 PM EST
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.64 | 4.76 | 4.50 | 4.62 | 4.62 | 0.22% | 3,670,143 |
| Dec 4, 2025 | 4.33 | 4.63 | 4.27 | 4.61 | 4.61 | 5.98% | 3,296,233 |
| Dec 3, 2025 | 3.87 | 4.38 | 3.85 | 4.35 | 4.35 | 13.58% | 6,379,024 |
| Dec 2, 2025 | 3.54 | 3.87 | 3.51 | 3.83 | 3.83 | 10.06% | 3,560,926 |
| Dec 1, 2025 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -2.25% | 2,254,538 |
| Nov 28, 2025 | 3.51 | 3.60 | 3.48 | 3.56 | 3.56 | 2.01% | 1,540,633 |
| Nov 26, 2025 | 3.47 | 3.59 | 3.44 | 3.49 | 3.49 | 0.58% | 2,369,331 |
| Nov 25, 2025 | 3.42 | 3.49 | 3.30 | 3.47 | 3.47 | 2.06% | 1,880,743 |
| Nov 24, 2025 | 3.30 | 3.44 | 3.29 | 3.40 | 3.40 | 3.34% | 3,082,356 |
| Nov 21, 2025 | 3.30 | 3.43 | 3.15 | 3.29 | 3.29 | -0.60% | 5,792,980 |
| Nov 20, 2025 | 3.60 | 3.68 | 3.29 | 3.31 | 3.31 | -3.50% | 4,293,853 |
| Nov 19, 2025 | 3.45 | 3.65 | 3.41 | 3.43 | 3.43 | -0.29% | 2,458,828 |
| Nov 18, 2025 | 3.53 | 3.62 | 3.42 | 3.44 | 3.44 | -4.97% | 4,173,189 |
| Nov 17, 2025 | 3.76 | 3.89 | 3.57 | 3.62 | 3.62 | -5.85% | 4,559,680 |
| Nov 14, 2025 | 3.76 | 3.99 | 3.76 | 3.85 | 3.85 | -2.41% | 3,023,947 |
| Nov 13, 2025 | 4.18 | 4.20 | 3.78 | 3.94 | 3.94 | -7.73% | 5,774,045 |
| Nov 12, 2025 | 4.22 | 4.39 | 4.12 | 4.27 | 4.27 | 2.89% | 3,491,271 |
| Nov 11, 2025 | 4.32 | 4.33 | 4.05 | 4.15 | 4.15 | -4.16% | 3,749,181 |
| Nov 10, 2025 | 4.75 | 4.87 | 4.30 | 4.33 | 4.33 | -7.48% | 5,766,755 |
| Nov 7, 2025 | 4.41 | 4.90 | 4.22 | 4.68 | 4.68 | 0.43% | 6,340,918 |
| Nov 6, 2025 | 4.86 | 4.95 | 4.55 | 4.66 | 4.66 | -2.92% | 6,810,340 |
| Nov 5, 2025 | 4.71 | 4.88 | 4.58 | 4.80 | 4.80 | 1.69% | 3,341,674 |
| Nov 4, 2025 | 4.90 | 5.02 | 4.68 | 4.72 | 4.72 | -8.17% | 5,013,850 |
| Nov 3, 2025 | 5.38 | 5.40 | 5.06 | 5.14 | 5.14 | -4.46% | 3,298,925 |
| Oct 31, 2025 | 5.23 | 5.39 | 5.22 | 5.38 | 5.38 | 2.67% | 3,480,666 |
| Oct 30, 2025 | 5.56 | 5.61 | 5.22 | 5.24 | 5.24 | -9.03% | 4,104,026 |
| Oct 29, 2025 | 5.53 | 5.97 | 5.47 | 5.76 | 5.76 | 5.40% | 7,497,386 |
| Oct 28, 2025 | 5.55 | 5.66 | 5.37 | 5.47 | 5.47 | -1.89% | 2,928,739 |
| Oct 27, 2025 | 5.83 | 5.87 | 5.56 | 5.57 | 5.57 | -0.71% | 3,753,122 |
| Oct 24, 2025 | 5.68 | 5.71 | 5.50 | 5.61 | 5.61 | 2.00% | 2,677,302 |
| Oct 23, 2025 | 5.35 | 5.67 | 5.28 | 5.50 | 5.50 | 2.80% | 3,741,347 |
| Oct 22, 2025 | 5.47 | 5.53 | 5.16 | 5.35 | 5.35 | -4.97% | 4,496,954 |
| Oct 21, 2025 | 5.90 | 5.93 | 5.61 | 5.63 | 5.63 | -6.17% | 9,640,943 |
| Oct 20, 2025 | 5.47 | 6.02 | 5.39 | 6.00 | 6.00 | 12.78% | 8,903,112 |
| Oct 17, 2025 | 5.30 | 5.48 | 5.24 | 5.32 | 5.32 | -3.45% | 4,695,374 |
| Oct 16, 2025 | 6.01 | 6.05 | 5.46 | 5.51 | 5.51 | -6.45% | 6,988,664 |
| Oct 15, 2025 | 5.80 | 6.04 | 5.60 | 5.89 | 5.89 | 5.94% | 13,121,524 |
| Oct 14, 2025 | 4.64 | 5.76 | 4.59 | 5.56 | 5.56 | 18.55% | 15,305,821 |
| Oct 13, 2025 | 4.42 | 4.72 | 4.38 | 4.69 | 4.69 | 13.01% | 4,960,363 |
| Oct 10, 2025 | 4.42 | 4.50 | 4.10 | 4.15 | 4.15 | -6.53% | 4,792,592 |
| Oct 9, 2025 | 4.55 | 4.71 | 4.37 | 4.44 | 4.44 | -2.20% | 2,451,139 |
| Oct 8, 2025 | 4.40 | 4.70 | 4.40 | 4.54 | 4.54 | 2.71% | 4,707,185 |
| Oct 7, 2025 | 4.41 | 4.57 | 4.31 | 4.42 | 4.42 | 0.91% | 3,054,016 |
| Oct 6, 2025 | 4.40 | 4.52 | 4.30 | 4.38 | 4.38 | 2.34% | 3,446,329 |
| Oct 3, 2025 | 4.27 | 4.40 | 4.23 | 4.28 | 4.28 | 0.71% | 3,177,498 |
| Oct 2, 2025 | 4.08 | 4.35 | 4.06 | 4.25 | 4.25 | 5.99% | 4,410,089 |
| Oct 1, 2025 | 4.00 | 4.07 | 3.88 | 4.01 | 4.01 | -1.47% | 3,481,283 |
| Sep 30, 2025 | 3.96 | 4.09 | 3.93 | 4.07 | 4.07 | 3.30% | 2,368,076 |
| Sep 29, 2025 | 4.06 | 4.17 | 3.88 | 3.94 | 3.94 | -1.99% | 5,311,214 |
| Sep 26, 2025 | 3.90 | 4.07 | 3.84 | 4.02 | 4.02 | 2.29% | 2,680,634 |
| Sep 25, 2025 | 3.84 | 3.96 | 3.78 | 3.93 | 3.93 | -0.76% | 5,496,415 |
| Sep 24, 2025 | 3.99 | 4.01 | 3.90 | 3.96 | 3.96 | -0.50% | 3,151,804 |
| Sep 23, 2025 | 4.13 | 4.15 | 3.88 | 3.98 | 3.98 | -1.97% | 5,158,813 |
| Sep 22, 2025 | 3.63 | 4.09 | 3.60 | 4.06 | 4.06 | 11.85% | 5,097,365 |
| Sep 19, 2025 | 3.78 | 3.80 | 3.61 | 3.63 | 3.63 | -4.22% | 8,750,147 |
| Sep 18, 2025 | 3.84 | 3.90 | 3.75 | 3.79 | 3.79 | 0.80% | 3,901,417 |
| Sep 17, 2025 | 3.80 | 3.93 | 3.68 | 3.76 | 3.76 | -1.05% | 6,247,559 |
| Sep 16, 2025 | 3.84 | 3.92 | 3.75 | 3.80 | 3.80 | -1.81% | 3,530,807 |
| Sep 15, 2025 | 3.94 | 4.02 | 3.82 | 3.87 | 3.87 | -0.26% | 2,823,729 |
| Sep 12, 2025 | 3.92 | 3.95 | 3.81 | 3.88 | 3.88 | -0.51% | 6,439,453 |
| Sep 11, 2025 | 4.00 | 4.10 | 3.89 | 3.90 | 3.90 | -2.01% | 2,669,334 |
| Sep 10, 2025 | 4.10 | 4.13 | 3.92 | 3.98 | 3.98 | -1.73% | 2,915,444 |
| Sep 9, 2025 | 4.22 | 4.23 | 4.00 | 4.05 | 4.05 | -4.48% | 3,009,536 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.09 | 4.24 | 4.24 | -1.40% | 3,066,230 |
| Sep 5, 2025 | 4.38 | 4.42 | 4.24 | 4.30 | 4.30 | 0.47% | 2,581,094 |
| Sep 4, 2025 | 4.31 | 4.32 | 4.24 | 4.28 | 4.28 | -0.70% | 1,726,549 |
| Sep 3, 2025 | 4.35 | 4.36 | 4.24 | 4.31 | 4.31 | -1.15% | 2,024,382 |
| Sep 2, 2025 | 4.37 | 4.40 | 4.17 | 4.36 | 4.36 | -3.75% | 3,520,638 |
| Aug 29, 2025 | 4.69 | 4.77 | 4.49 | 4.53 | 4.53 | -4.03% | 3,020,496 |
| Aug 28, 2025 | 4.64 | 4.82 | 4.60 | 4.72 | 4.72 | 1.72% | 3,224,774 |
| Aug 27, 2025 | 4.58 | 4.70 | 4.53 | 4.64 | 4.64 | - | 2,280,512 |
| Aug 26, 2025 | 4.58 | 4.79 | 4.56 | 4.64 | 4.64 | 1.31% | 6,614,282 |
| Aug 25, 2025 | 4.58 | 4.69 | 4.52 | 4.58 | 4.58 | -0.87% | 2,193,905 |
| Aug 22, 2025 | 4.36 | 4.72 | 4.34 | 4.62 | 4.62 | 7.94% | 3,642,486 |
| Aug 21, 2025 | 4.29 | 4.39 | 4.26 | 4.28 | 4.28 | -0.93% | 2,893,790 |
| Aug 20, 2025 | 4.18 | 4.34 | 4.04 | 4.32 | 4.32 | 1.41% | 2,945,842 |
| Aug 19, 2025 | 4.42 | 4.42 | 4.21 | 4.26 | 4.26 | -2.74% | 3,330,529 |
| Aug 18, 2025 | 4.50 | 4.57 | 4.36 | 4.38 | 4.38 | -3.10% | 2,167,113 |
| Aug 15, 2025 | 4.74 | 4.75 | 4.50 | 4.52 | 4.52 | -3.62% | 3,237,395 |
| Aug 14, 2025 | 4.66 | 4.79 | 4.53 | 4.69 | 4.69 | -1.47% | 3,824,150 |
| Aug 13, 2025 | 4.52 | 4.79 | 4.50 | 4.76 | 4.76 | 7.69% | 6,600,181 |
| Aug 12, 2025 | 3.97 | 4.52 | 3.88 | 4.42 | 4.42 | 13.62% | 5,663,417 |
| Aug 11, 2025 | 4.03 | 4.06 | 3.87 | 3.89 | 3.89 | -3.23% | 3,234,860 |
| Aug 8, 2025 | 3.90 | 4.15 | 3.66 | 4.02 | 4.02 | 5.24% | 8,811,341 |
| Aug 7, 2025 | 3.75 | 3.89 | 3.74 | 3.82 | 3.82 | 5.23% | 6,105,015 |
| Aug 6, 2025 | 3.59 | 3.66 | 3.49 | 3.63 | 3.63 | -0.27% | 3,525,926 |
| Aug 5, 2025 | 3.82 | 3.89 | 3.62 | 3.64 | 3.64 | -4.46% | 4,516,165 |
| Aug 4, 2025 | 3.83 | 3.95 | 3.75 | 3.81 | 3.81 | 1.87% | 2,370,869 |
| Aug 1, 2025 | 3.75 | 3.82 | 3.60 | 3.74 | 3.74 | -4.35% | 3,385,149 |
| Jul 31, 2025 | 3.84 | 4.01 | 3.83 | 3.91 | 3.91 | 0.77% | 3,204,670 |
| Jul 30, 2025 | 4.11 | 4.16 | 3.83 | 3.88 | 3.88 | -5.13% | 4,374,119 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.08 | 4.09 | 4.09 | -4.44% | 3,519,867 |
| Jul 28, 2025 | 4.25 | 4.31 | 4.16 | 4.28 | 4.28 | 2.39% | 2,195,260 |
| Jul 25, 2025 | 4.24 | 4.27 | 4.13 | 4.18 | 4.18 | -2.11% | 2,377,701 |
| Jul 24, 2025 | 4.52 | 4.55 | 4.18 | 4.27 | 4.27 | -5.53% | 4,036,782 |
| Jul 23, 2025 | 4.32 | 4.64 | 4.23 | 4.52 | 4.52 | 5.12% | 5,243,221 |
| Jul 22, 2025 | 4.39 | 4.50 | 4.10 | 4.30 | 4.30 | -2.49% | 6,281,451 |
| Jul 21, 2025 | 4.72 | 4.80 | 4.39 | 4.41 | 4.41 | -5.77% | 4,719,725 |
| Jul 18, 2025 | 4.97 | 5.09 | 4.66 | 4.68 | 4.68 | -4.88% | 5,759,100 |
| Jul 17, 2025 | 4.47 | 5.04 | 4.40 | 4.92 | 4.92 | 10.07% | 9,895,791 |