indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
2.570
-0.020 (-0.77%)
Mar 9, 2026, 2:31 PM EDT - Market open
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.50 | 2.59 | 2.42 | 2.54 | - | -2.12% | 1,843,421 |
| 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 |
| Feb 10, 2026 | 3.90 | 4.11 | 3.81 | 3.82 | 3.82 | -2.55% | 2,055,675 |
| Feb 9, 2026 | 3.95 | 4.02 | 3.83 | 3.92 | 3.92 | -0.76% | 1,954,791 |
| Feb 6, 2026 | 3.80 | 4.04 | 3.78 | 3.95 | 3.95 | 8.52% | 3,310,682 |
| Feb 5, 2026 | 3.77 | 3.86 | 3.61 | 3.64 | 3.64 | -5.70% | 2,759,771 |
| Feb 4, 2026 | 3.82 | 3.95 | 3.64 | 3.86 | 3.86 | -0.26% | 3,591,728 |
| Feb 3, 2026 | 3.96 | 4.01 | 3.57 | 3.87 | 3.87 | -2.27% | 3,401,022 |
| Feb 2, 2026 | 4.05 | 4.20 | 3.92 | 3.96 | 3.96 | -3.41% | 1,927,719 |
| Jan 30, 2026 | 4.16 | 4.24 | 4.05 | 4.10 | 4.10 | -4.43% | 2,936,752 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.08 | 4.29 | 4.29 | -0.69% | 2,365,731 |
| Jan 28, 2026 | 4.70 | 4.74 | 4.30 | 4.32 | 4.32 | -5.47% | 2,444,295 |
| Jan 27, 2026 | 4.52 | 4.61 | 4.47 | 4.57 | 4.57 | 2.01% | 1,833,138 |
| Jan 26, 2026 | 4.43 | 4.49 | 4.30 | 4.48 | 4.48 | 0.22% | 1,825,699 |
| Jan 23, 2026 | 4.58 | 4.69 | 4.40 | 4.47 | 4.47 | -2.40% | 2,991,235 |
| Jan 22, 2026 | 4.35 | 4.61 | 4.28 | 4.58 | 4.58 | 7.76% | 4,673,827 |
| Jan 21, 2026 | 4.21 | 4.31 | 4.04 | 4.25 | 4.25 | 1.67% | 3,160,096 |
| Jan 20, 2026 | 4.06 | 4.28 | 4.01 | 4.18 | 4.18 | -2.34% | 2,049,829 |
| Jan 16, 2026 | 4.30 | 4.47 | 4.24 | 4.28 | 4.28 | 1.18% | 3,148,628 |
| Jan 15, 2026 | 4.36 | 4.40 | 4.19 | 4.23 | 4.23 | -0.47% | 1,782,387 |
| Jan 14, 2026 | 4.07 | 4.40 | 4.07 | 4.25 | 4.25 | 3.41% | 4,755,770 |
| Jan 13, 2026 | 3.97 | 4.13 | 3.83 | 4.11 | 4.11 | 5.38% | 3,077,495 |
| Jan 12, 2026 | 3.94 | 4.01 | 3.82 | 3.90 | 3.90 | -1.52% | 3,277,901 |
| Jan 9, 2026 | 3.94 | 3.99 | 3.78 | 3.96 | 3.96 | 2.06% | 2,237,487 |
| Jan 8, 2026 | 3.97 | 4.01 | 3.85 | 3.88 | 3.88 | -4.20% | 2,209,636 |
| Jan 7, 2026 | 3.94 | 4.16 | 3.92 | 4.05 | 4.05 | 1.25% | 3,115,936 |
| Jan 6, 2026 | 3.70 | 4.04 | 3.66 | 4.00 | 4.00 | 9.29% | 3,642,559 |
| Jan 5, 2026 | 3.72 | 3.78 | 3.61 | 3.66 | 3.66 | -1.08% | 3,762,139 |
| Jan 2, 2026 | 3.64 | 3.74 | 3.58 | 3.70 | 3.70 | 4.82% | 1,710,682 |
| Dec 31, 2025 | 3.57 | 3.63 | 3.52 | 3.53 | 3.53 | -1.12% | 1,719,371 |
| Dec 30, 2025 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -1.65% | 1,444,652 |
| Dec 29, 2025 | 3.64 | 3.72 | 3.56 | 3.63 | 3.63 | -2.94% | 2,156,697 |
| Dec 26, 2025 | 3.76 | 3.76 | 3.67 | 3.74 | 3.74 | -0.53% | 1,407,759 |
| Dec 24, 2025 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 1.62% | 1,126,351 |
| Dec 23, 2025 | 3.76 | 3.81 | 3.59 | 3.70 | 3.70 | -3.14% | 2,009,892 |
| Dec 22, 2025 | 3.79 | 3.95 | 3.73 | 3.82 | 3.82 | 0.79% | 2,200,662 |
| Dec 19, 2025 | 3.71 | 3.82 | 3.68 | 3.79 | 3.79 | 2.99% | 4,965,612 |
| Dec 18, 2025 | 3.91 | 3.97 | 3.66 | 3.68 | 3.68 | -3.16% | 4,435,679 |
| Dec 17, 2025 | 3.99 | 4.06 | 3.75 | 3.80 | 3.80 | -4.52% | 3,433,587 |
| Dec 16, 2025 | 4.04 | 4.18 | 3.88 | 3.98 | 3.98 | -3.16% | 2,577,569 |
| Dec 15, 2025 | 4.32 | 4.35 | 4.01 | 4.11 | 4.11 | -4.20% | 2,795,293 |
| Dec 12, 2025 | 4.48 | 4.48 | 4.24 | 4.29 | 4.29 | -4.24% | 2,218,026 |
| Dec 11, 2025 | 4.39 | 4.53 | 4.30 | 4.48 | 4.48 | 1.59% | 3,333,358 |
| Dec 10, 2025 | 4.40 | 4.62 | 4.36 | 4.41 | 4.41 | 0.23% | 2,414,792 |
| Dec 9, 2025 | 4.47 | 4.60 | 4.38 | 4.40 | 4.40 | -1.79% | 2,660,019 |
| Dec 8, 2025 | 4.75 | 4.75 | 4.39 | 4.48 | 4.48 | -3.03% | 2,581,679 |
| 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% | 3,312,297 |
| Dec 3, 2025 | 3.87 | 4.38 | 3.85 | 4.35 | 4.35 | 13.58% | 6,451,450 |
| Dec 2, 2025 | 3.54 | 3.87 | 3.51 | 3.83 | 3.83 | 10.06% | 3,564,416 |
| Dec 1, 2025 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -2.25% | 2,260,299 |
| Nov 28, 2025 | 3.51 | 3.60 | 3.48 | 3.56 | 3.56 | 2.01% | 1,547,290 |
| Nov 26, 2025 | 3.47 | 3.59 | 3.44 | 3.49 | 3.49 | 0.58% | 2,370,371 |
| Nov 25, 2025 | 3.42 | 3.49 | 3.30 | 3.47 | 3.47 | 2.06% | 1,941,212 |
| Nov 24, 2025 | 3.30 | 3.44 | 3.29 | 3.40 | 3.40 | 3.34% | 3,083,197 |
| Nov 21, 2025 | 3.30 | 3.43 | 3.15 | 3.29 | 3.29 | -0.60% | 5,793,794 |
| 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 |