indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
3.640
-0.200 (-5.21%)
At close: Jun 27, 2025, 4:00 PM
3.660
+0.020 (0.55%)
After-hours: Jun 27, 2025, 7:59 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.93 | 4.00 | 3.56 | 3.64 | 3.64 | -5.21% | 6,967,358 |
| Jun 26, 2025 | 3.87 | 3.93 | 3.34 | 3.84 | 3.84 | 0.26% | 5,061,930 |
| Jun 25, 2025 | 3.83 | 4.15 | 3.58 | 3.83 | 3.83 | 16.41% | 12,235,902 |
| Jun 24, 2025 | 3.21 | 3.42 | 3.15 | 3.29 | 3.29 | 5.11% | 3,145,032 |
| Jun 23, 2025 | 3.13 | 3.15 | 2.97 | 3.13 | 3.13 | -1.26% | 3,453,749 |
| Jun 20, 2025 | 3.28 | 3.34 | 3.16 | 3.17 | 3.17 | -1.25% | 6,294,598 |
| Jun 18, 2025 | 3.16 | 3.33 | 3.13 | 3.21 | 3.21 | 1.58% | 2,890,635 |
| Jun 17, 2025 | 3.34 | 3.39 | 3.14 | 3.16 | 3.16 | -7.33% | 4,067,149 |
| Jun 16, 2025 | 3.25 | 3.56 | 3.25 | 3.41 | 3.41 | 6.90% | 3,244,463 |
| Jun 13, 2025 | 3.30 | 3.42 | 3.18 | 3.19 | 3.19 | -7.80% | 4,036,183 |
| Jun 12, 2025 | 3.23 | 3.68 | 3.22 | 3.46 | 3.46 | 7.12% | 9,923,484 |
| Jun 11, 2025 | 3.34 | 3.39 | 3.16 | 3.23 | 3.23 | -0.62% | 4,457,003 |
| Jun 10, 2025 | 3.05 | 3.33 | 2.97 | 3.25 | 3.25 | 7.26% | 4,835,708 |
| Jun 9, 2025 | 2.95 | 3.05 | 2.91 | 3.03 | 3.03 | 5.57% | 2,816,141 |
| Jun 6, 2025 | 2.79 | 2.96 | 2.79 | 2.87 | 2.87 | 4.74% | 2,522,956 |
| Jun 5, 2025 | 2.93 | 2.93 | 2.69 | 2.74 | 2.74 | -6.16% | 2,263,741 |
| Jun 4, 2025 | 2.68 | 2.97 | 2.60 | 2.92 | 2.92 | 9.36% | 4,706,011 |
| Jun 3, 2025 | 2.61 | 2.72 | 2.56 | 2.67 | 2.67 | 2.30% | 2,363,395 |
| Jun 2, 2025 | 2.61 | 2.63 | 2.51 | 2.61 | 2.61 | -1.51% | 2,088,355 |
| May 30, 2025 | 2.80 | 2.80 | 2.58 | 2.65 | 2.65 | -6.69% | 7,279,580 |
| May 29, 2025 | 2.90 | 3.00 | 2.83 | 2.84 | 2.84 | -0.35% | 5,972,903 |
| May 28, 2025 | 2.60 | 2.88 | 2.57 | 2.85 | 2.85 | 9.62% | 3,584,468 |
| May 27, 2025 | 2.50 | 2.67 | 2.47 | 2.60 | 2.60 | 7.44% | 3,411,000 |
| May 23, 2025 | 2.34 | 2.46 | 2.29 | 2.42 | 2.42 | - | 1,489,715 |
| May 22, 2025 | 2.32 | 2.45 | 2.30 | 2.42 | 2.42 | 4.31% | 2,062,230 |
| May 21, 2025 | 2.43 | 2.49 | 2.30 | 2.32 | 2.32 | -7.94% | 2,078,708 |
| May 20, 2025 | 2.64 | 2.65 | 2.41 | 2.52 | 2.52 | -4.55% | 2,933,329 |
| May 19, 2025 | 2.63 | 2.65 | 2.55 | 2.64 | 2.64 | -2.22% | 1,671,603 |
| May 16, 2025 | 2.76 | 2.79 | 2.65 | 2.70 | 2.70 | -2.88% | 2,150,736 |
| May 15, 2025 | 2.75 | 2.81 | 2.59 | 2.78 | 2.78 | 1.46% | 3,513,477 |
| May 14, 2025 | 2.65 | 2.83 | 2.63 | 2.74 | 2.74 | 2.24% | 3,569,743 |
| May 13, 2025 | 2.44 | 2.70 | 2.39 | 2.68 | 2.68 | 1.52% | 7,750,123 |
| May 12, 2025 | 2.52 | 2.71 | 2.52 | 2.64 | 2.64 | 13.30% | 7,156,341 |
| May 9, 2025 | 2.35 | 2.53 | 2.31 | 2.33 | 2.33 | - | 3,210,990 |
| May 8, 2025 | 2.20 | 2.35 | 2.18 | 2.33 | 2.33 | 8.88% | 2,854,514 |
| May 7, 2025 | 2.06 | 2.15 | 2.03 | 2.14 | 2.14 | 3.38% | 2,309,792 |
| May 6, 2025 | 1.96 | 2.08 | 1.96 | 2.07 | 2.07 | 2.99% | 1,817,599 |
| May 5, 2025 | 2.02 | 2.10 | 2.00 | 2.01 | 2.01 | -0.50% | 1,809,131 |
| May 2, 2025 | 1.96 | 2.06 | 1.94 | 2.02 | 2.02 | 5.76% | 2,465,232 |
| May 1, 2025 | 2.01 | 2.02 | 1.90 | 1.91 | 1.91 | -4.02% | 1,733,911 |
| Apr 30, 2025 | 1.95 | 2.01 | 1.90 | 1.99 | 1.99 | - | 1,754,380 |
| Apr 29, 2025 | 1.98 | 2.03 | 1.94 | 1.99 | 1.99 | -1.00% | 1,416,323 |
| Apr 28, 2025 | 1.98 | 2.06 | 1.92 | 2.01 | 2.01 | 0.50% | 1,177,250 |
| Apr 25, 2025 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | - | 1,352,491 |
| Apr 24, 2025 | 1.91 | 2.05 | 1.91 | 2.00 | 2.00 | 9.89% | 2,168,991 |
| Apr 23, 2025 | 1.95 | 2.03 | 1.81 | 1.82 | 1.82 | -1.62% | 3,305,582 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | 1.09% | 1,817,232 |
| Apr 21, 2025 | 1.83 | 1.86 | 1.76 | 1.83 | 1.83 | -4.19% | 2,098,746 |
| Apr 17, 2025 | 1.87 | 1.93 | 1.82 | 1.91 | 1.91 | 2.69% | 2,381,692 |
| Apr 16, 2025 | 1.89 | 1.92 | 1.78 | 1.86 | 1.86 | -2.62% | 2,961,037 |