7.16
price up icon11.53%   0.74
after-market After Hours: 7.20 0.04 +0.56%
loading

Indie Semiconductor Inc Stock (INDI) Price History

The historical daily chart and data for Indie Semiconductor Inc stock (INDI), show that the latest closing stock price as of July 15, 2024, is $7.16.
  • Indie Semiconductor Inc all-time high stock price is $16.33, occurred on November 16, 2021.
  • The lowest Indie Semiconductor Inc stock price recorded was $4.67 on November 01, 2023. Since then, Indie Semiconductor Inc's stock price has risen over 53.32% to $7.16 now.
  • The 52-week high stock price for INDI is $9.855, representing a 37.64% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for INDI is $4.67, indicating a -34.78% decrease from the current share price, occurred on November 01, 2023.
  • The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2023 was $11.71. The stock closed the year at $5.83, a loss of over -50.21% for the year.
The table below shows more information about INDI historical price data:
Date High Low High - Low Volume % Change
Jul 15, 2024 $7.24 $6.49 $0.75 3,878,342.0 +11.53%
Jul 12, 2024 $6.69 $6.39 $0.30 2,412,201.0 -2.13%
Jul 11, 2024 $6.75 $6.47 $0.275 2,997,788.0 +1.55%
Jul 10, 2024 $6.47 $6.17 $0.295 1,706,932.0 +4.03%
Jul 09, 2024 $6.36 $6.14 $0.22 960,945.0 -2.51%
Jul 08, 2024 $6.54 $6.28 $0.26 2,173,772.0 +1.27%
Jul 05, 2024 $6.31 $6.06 $0.25 992,727.0 +2.78%
Jul 03, 2024 $6.21 $6.06 $0.145 630,859.0 +0.00%
Jul 02, 2024 $6.25 $6.01 $0.24 1,289,015.0 -1.45%
Jul 01, 2024 $6.22 $5.95 $0.27 1,998,152.0 +0.65%
Jun 28, 2024 $6.38 $6.15 $0.235 6,546,482.0 -0.32%
Jun 27, 2024 $6.34 $6.16 $0.18 1,225,401.0 -2.37%
Jun 26, 2024 $6.36 $6.00 $0.36 1,411,688.0 +4.11%
Jun 25, 2024 $6.24 $6.02 $0.22 2,273,564.0 +0.16%
Jun 24, 2024 $6.35 $6.03 $0.32 3,173,399.0 -4.70%
Jun 21, 2024 $6.40 $6.07 $0.33 6,261,138.0 +3.32%
Jun 20, 2024 $6.43 $6.13 $0.295 2,189,858.0 -4.93%
Jun 18, 2024 $6.80 $6.42 $0.38 1,788,323.0 -4.90%

Indie Semiconductor Inc Stock (INDI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Indie Semiconductor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indie Semiconductor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Indie Semiconductor Inc Stock (INDI) Price History 2024

Month High Low High - Low Volume % Change
Jul, 2024 $7.24 $5.95 $1.29 22,919,075.0 +16.05%
Jun, 2024 $7.82 $6.00 $1.82 65,909,128.0 -7.50%
May, 2024 $6.97 $5.31 $1.67 56,517,789.0 +18.68%
Apr, 2024 $7.20 $4.99 $2.21 73,618,711.0 -20.62%
Mar, 2024 $7.13 $6.03 $1.10 50,646,249.0 +14.38%
Feb, 2024 $7.72 $5.66 $2.06 54,943,547.0 +1.98%
Jan, 2024 $8.00 $6.04 $1.96 44,302,375.0 -25.15%

Indie Semiconductor Inc Stock (INDI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.69 $7.11 $1.58 48,401,925.0 +8.71%
Nov, 2023 $7.76 $4.67 $3.09 59,094,307.0 +52.56%
Oct, 2023 $6.37 $4.72 $1.65 43,987,611.0 -22.38%
Sep, 2023 $7.12 $6.05 $1.07 52,414,865.0 -5.97%
Aug, 2023 $9.48 $6.18 $3.30 67,004,651.0 -29.32%
Jul, 2023 $9.86 $8.81 $1.04 22,310,914.0 +0.85%
Jun, 2023 $10.85 $8.72 $2.13 53,272,216.0 -1.05%
May, 2023 $9.83 $7.46 $2.37 48,641,473.0 +25.50%
Apr, 2023 $10.47 $7.39 $3.08 30,336,439.0 -28.25%
Mar, 2023 $11.12 $9.62 $1.50 44,658,574.0 +0.86%
Feb, 2023 $10.54 $7.66 $2.88 52,724,156.0 +31.24%
Jan, 2023 $8.00 $5.75 $2.25 19,188,050.0 +36.71%

Indie Semiconductor Inc Stock (INDI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $8.25 $5.66 $2.59 24,067,559.0 -28.99%
Nov, 2022 $9.33 $6.57 $2.76 47,919,016.0 +4.99%
Oct, 2022 $8.05 $6.69 $1.36 17,642,571.0 +6.83%
Sep, 2022 $8.92 $7.14 $1.78 27,299,855.0 -13.98%
Aug, 2022 $8.53 $6.91 $1.62 26,677,113.0 +18.19%
Jul, 2022 $7.24 $5.22 $2.02 18,399,640.0 +26.32%
Jun, 2022 $8.42 $5.62 $2.80 40,086,253.0 -25.88%
May, 2022 $7.84 $5.07 $2.77 35,363,896.0 +11.45%
Apr, 2022 $8.02 $6.57 $1.45 15,856,918.0 -11.65%
Mar, 2022 $8.12 $6.58 $1.54 28,034,234.0 -0.51%
Feb, 2022 $9.02 $6.93 $2.09 22,289,656.0 -0.76%
Jan, 2022 $12.15 $6.45 $5.70 28,895,520.0 -34.03%
$131.38
price up icon 1.40%
$240.25
price up icon 1.84%
$42.93
price up icon 1.92%
$229.17
price down icon 0.05%
$145.20
price up icon 0.52%
semiconductor_equipment_materials TER
$159.49
price up icon 2.02%
Cap:     |  Volume (24h):