indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.550
-0.140 (-3.79%)
At close: Jun 26, 2026, 4:00 PM EDT
3.540
-0.010 (-0.28%)
After-hours: Jun 26, 2026, 7:59 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.55 | 3.74 | 3.48 | 3.55 | 3.55 | -3.79% | 10,059,986 |
| Jun 25, 2026 | 3.66 | 3.73 | 3.43 | 3.69 | 3.69 | 3.36% | 5,350,986 |
| Jun 24, 2026 | 3.73 | 3.77 | 3.50 | 3.57 | 3.57 | -3.77% | 5,030,009 |
| 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 |
| 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 |
| Mar 25, 2026 | 3.03 | 3.23 | 3.01 | 3.16 | 3.16 | 7.85% | 5,561,649 |
| Mar 24, 2026 | 2.57 | 2.95 | 2.57 | 2.93 | 2.93 | 12.69% | 5,498,601 |
| Mar 23, 2026 | 2.61 | 2.67 | 2.52 | 2.60 | 2.60 | 1.56% | 3,506,486 |
| Mar 20, 2026 | 2.60 | 2.69 | 2.49 | 2.56 | 2.56 | -1.92% | 6,315,826 |
| Mar 19, 2026 | 2.55 | 2.66 | 2.49 | 2.61 | 2.61 | 1.16% | 2,657,108 |
| Mar 18, 2026 | 2.61 | 2.64 | 2.55 | 2.58 | 2.58 | -1.53% | 2,398,674 |
| Mar 17, 2026 | 2.59 | 2.68 | 2.53 | 2.62 | 2.62 | 1.55% | 3,541,293 |
| Mar 16, 2026 | 2.56 | 2.60 | 2.49 | 2.58 | 2.58 | 4.03% | 4,287,836 |
| Mar 13, 2026 | 2.50 | 2.59 | 2.46 | 2.48 | 2.48 | 1.64% | 14,349,159 |
| Mar 12, 2026 | 2.51 | 2.57 | 2.43 | 2.44 | 2.44 | -5.79% | 4,174,830 |
| Mar 11, 2026 | 2.60 | 2.69 | 2.53 | 2.59 | 2.59 | -0.77% | 3,947,360 |
| Mar 10, 2026 | 2.58 | 2.63 | 2.52 | 2.61 | 2.61 | 0.77% | 5,042,062 |
| Mar 9, 2026 | 2.50 | 2.65 | 2.42 | 2.59 | 2.59 | - | 3,723,974 |
| 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 |