Get the Stockscreener App
3.4472
0.43%
-0.0228
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 27, 2026, is $3.4472.
- 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 $1.53 on April 07, 2025. Since then, Indie Semiconductor Inc's stock price has risen over 125.31% to $3.4472 now.
- The 52-week high stock price for INDI is $6.05, representing a 75.50% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for INDI is $2.32, indicating a -32.70% decrease from the current share price, occurred on March 04, 2026.
- The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $3.57 | $3.25 | $0.32 | 3,990,494.0 | -0.58% |
| Jul 24, 2026 | $3.65 | $3.46 | $0.185 | 3,485,126.0 | -4.67% |
| Jul 23, 2026 | $3.79 | $3.58 | $0.205 | 2,937,194.0 | -3.96% |
| Jul 22, 2026 | $3.88 | $3.74 | $0.135 | 2,672,218.0 | -1.81% |
| Jul 21, 2026 | $3.95 | $3.79 | $0.165 | 3,217,842.0 | +2.39% |
| Jul 20, 2026 | $3.91 | $3.73 | $0.1749 | 1,847,766.0 | -1.57% |
| Jul 17, 2026 | $3.96 | $3.62 | $0.34 | 4,241,344.0 | +0.52% |
| Jul 16, 2026 | $4.00 | $3.74 | $0.26 | 4,635,214.0 | -5.22% |
| Jul 15, 2026 | $4.25 | $3.88 | $0.3694 | 4,694,793.0 | -3.60% |
| Jul 14, 2026 | $4.35 | $4.11 | $0.24 | 5,592,531.0 | +1.21% |
| Jul 13, 2026 | $4.44 | $4.09 | $0.35 | 4,388,793.0 | -7.21% |
| Jul 10, 2026 | $4.71 | $4.38 | $0.3259 | 3,349,172.0 | -5.73% |
| Jul 09, 2026 | $4.73 | $4.42 | $0.315 | 5,696,866.0 | +7.78% |
| Jul 08, 2026 | $4.38 | $4.00 | $0.375 | 5,374,353.0 | +6.07% |
| Jul 07, 2026 | $4.59 | $4.00 | $0.595 | 8,190,783.0 | -11.02% |
| Jul 06, 2026 | $4.85 | $4.35 | $0.50 | 6,351,339.0 | +6.93% |
| Jul 02, 2026 | $4.68 | $4.18 | $0.50 | 8,427,866.0 | -4.63% |
| Jul 01, 2026 | $4.79 | $4.28 | $0.51 | 7,629,678.0 | +1.11% |
| Jun 30, 2026 | $4.54 | $3.70 | $0.8335 | 13,310,857.0 | +19.41% |
| Jun 29, 2026 | $3.78 | $3.38 | $0.398 | 4,111,026.0 | +5.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $4.85 | $3.25 | $1.60 | 86,723,372.0 | -23.16% |
| Jun, 2026 | $5.30 | $3.38 | $1.92 | 127,305,248.0 | -10.02% |
| May, 2026 | $5.49 | $3.72 | $1.77 | 120,496,689.0 | +10.64% |
| Apr, 2026 | $4.62 | $2.72 | $1.90 | 97,985,196.0 | +40.06% |
| Mar, 2026 | $3.67 | $2.32 | $1.35 | 146,633,949.0 | -12.02% |
| Feb, 2026 | $4.20 | $3.27 | $0.93 | 69,275,269.0 | -10.73% |
| Jan, 2026 | $4.74 | $3.58 | $1.16 | 56,799,853.0 | +16.15% |
Indie Semiconductor Inc Stock (INDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.76 | $3.44 | $1.32 | 60,274,712.0 | +0.28% |
| Nov, 2025 | $5.40 | $3.15 | $2.25 | 76,487,622.0 | -33.83% |
| Oct, 2025 | $6.05 | $3.88 | $2.17 | 126,333,909.0 | +32.19% |
| Sep, 2025 | $4.42 | $3.60 | $0.815 | 82,306,300.0 | -10.15% |
| Aug, 2025 | $4.82 | $3.49 | $1.33 | 83,356,136.0 | +15.86% |
| Jul, 2025 | $5.09 | $3.43 | $1.66 | 89,133,910.0 | +9.83% |
| Jun, 2025 | $4.15 | $2.50 | $1.65 | 91,278,020.0 | +34.34% |
| May, 2025 | $3.00 | $1.90 | $1.10 | 70,586,441.0 | +33.17% |
| Apr, 2025 | $2.16 | $1.53 | $0.6269 | 71,321,594.0 | -2.21% |
| Mar, 2025 | $3.12 | $2.01 | $1.11 | 86,114,453.0 | -32.39% |
| 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% |
1.08%
7.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):