Get the Stockscreener App
2.57
0.39%
-0.01
After Hours:
2.64
0.07
+2.72%
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 March 12, 2025, is $2.57.
- 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 $2.53 on March 11, 2025. Since then, Indie Semiconductor Inc's stock price has risen over 1.58% to $2.57 now.
- The 52-week high stock price for INDI is $7.82, representing a 204.28% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for INDI is $2.53, indicating a -1.56% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $2.69 | $2.53 | $0.16 | 4,473,614.0 | -0.39% |
| Mar 11, 2025 | $2.79 | $2.53 | $0.26 | 3,647,140.0 | -5.84% |
| Mar 10, 2025 | $2.96 | $2.68 | $0.28 | 3,697,327.0 | -6.48% |
| Mar 07, 2025 | $2.98 | $2.80 | $0.18 | 2,573,752.0 | -0.34% |
| Mar 06, 2025 | $3.03 | $2.87 | $0.16 | 3,778,716.0 | -4.23% |
| Mar 05, 2025 | $3.12 | $2.71 | $0.4099 | 5,488,224.0 | +17.18% |
| Mar 04, 2025 | $2.68 | $2.61 | $0.0689 | 1,096,663.0 | -5.42% |
| Mar 03, 2025 | $3.07 | $2.66 | $0.41 | 5,932,600.0 | -7.97% |
| Feb 28, 2025 | $3.13 | $2.93 | $0.205 | 10,130,080.0 | -0.33% |
| Feb 27, 2025 | $3.23 | $3.02 | $0.21 | 3,471,048.0 | -5.63% |
| Feb 26, 2025 | $3.40 | $3.18 | $0.22 | 2,118,493.0 | -2.74% |
| Feb 25, 2025 | $3.47 | $3.20 | $0.27 | 4,032,585.0 | -6.13% |
| Feb 24, 2025 | $3.58 | $3.39 | $0.1851 | 3,992,092.0 | +2.79% |
| Feb 21, 2025 | $3.81 | $3.24 | $0.565 | 15,833,221.0 | -12.79% |
| Feb 20, 2025 | $4.11 | $3.88 | $0.2344 | 3,247,373.0 | -3.46% |
| Feb 19, 2025 | $4.11 | $3.94 | $0.1669 | 2,327,105.0 | +0.50% |
| Feb 18, 2025 | $4.09 | $3.85 | $0.235 | 2,408,090.0 | +4.40% |
| Feb 14, 2025 | $3.94 | $3.79 | $0.16 | 2,136,430.0 | -0.77% |
| Feb 13, 2025 | $3.97 | $3.67 | $0.295 | 2,775,364.0 | +7.16% |
| Feb 12, 2025 | $3.82 | $3.48 | $0.34 | 7,988,360.0 | -3.97% |
| Feb 11, 2025 | $4.04 | $3.76 | $0.28 | 2,879,528.0 | -4.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $3.12 | $2.53 | $0.59 | 35,161,650.0 | -14.62% |
| Feb, 2025 | $4.40 | $2.93 | $1.47 | 79,153,798.0 | -26.59% |
| Jan, 2025 | $4.82 | $3.83 | $0.985 | 78,728,600.0 | +1.23% |
Indie Semiconductor Inc Stock (INDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.39 | $3.67 | $1.72 | 149,054,169.0 | -21.61% |
| Nov, 2024 | $5.57 | $3.18 | $2.39 | 98,515,093.0 | +58.01% |
| Oct, 2024 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| Sep, 2024 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| Aug, 2024 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| Jul, 2024 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| 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% |
1.34%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):