indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
4.520
-0.170 (-3.62%)
At close: Aug 15, 2025, 4:00 PM
4.500
-0.020 (-0.44%)
After-hours: Aug 15, 2025, 7:58 PM EDT
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.74 | 4.75 | 4.50 | 4.52 | 4.52 | -3.62% | 3,230,467 |
| Aug 14, 2025 | 4.66 | 4.79 | 4.53 | 4.69 | 4.69 | -1.47% | 3,824,150 |
| Aug 13, 2025 | 4.52 | 4.79 | 4.50 | 4.76 | 4.76 | 7.69% | 6,600,181 |
| Aug 12, 2025 | 3.97 | 4.52 | 3.88 | 4.42 | 4.42 | 13.62% | 5,663,417 |
| Aug 11, 2025 | 4.03 | 4.06 | 3.87 | 3.89 | 3.89 | -3.23% | 3,234,860 |
| Aug 8, 2025 | 3.90 | 4.15 | 3.66 | 4.02 | 4.02 | 5.24% | 8,811,341 |
| Aug 7, 2025 | 3.75 | 3.89 | 3.74 | 3.82 | 3.82 | 5.23% | 6,105,015 |
| Aug 6, 2025 | 3.59 | 3.66 | 3.49 | 3.63 | 3.63 | -0.27% | 3,525,926 |
| Aug 5, 2025 | 3.82 | 3.89 | 3.62 | 3.64 | 3.64 | -4.46% | 4,516,165 |
| Aug 4, 2025 | 3.83 | 3.95 | 3.75 | 3.81 | 3.81 | 1.87% | 2,370,869 |
| Aug 1, 2025 | 3.75 | 3.82 | 3.60 | 3.74 | 3.74 | -4.35% | 3,385,149 |
| Jul 31, 2025 | 3.84 | 4.01 | 3.83 | 3.91 | 3.91 | 0.77% | 3,204,670 |
| Jul 30, 2025 | 4.11 | 4.16 | 3.83 | 3.88 | 3.88 | -5.13% | 4,374,119 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.08 | 4.09 | 4.09 | -4.44% | 3,519,867 |
| Jul 28, 2025 | 4.25 | 4.31 | 4.16 | 4.28 | 4.28 | 2.39% | 2,195,260 |
| Jul 25, 2025 | 4.24 | 4.27 | 4.13 | 4.18 | 4.18 | -2.11% | 2,377,701 |
| Jul 24, 2025 | 4.52 | 4.55 | 4.18 | 4.27 | 4.27 | -5.53% | 4,036,782 |
| Jul 23, 2025 | 4.32 | 4.64 | 4.23 | 4.52 | 4.52 | 5.12% | 5,243,221 |
| Jul 22, 2025 | 4.39 | 4.50 | 4.10 | 4.30 | 4.30 | -2.49% | 6,281,451 |
| Jul 21, 2025 | 4.72 | 4.80 | 4.39 | 4.41 | 4.41 | -5.77% | 4,719,725 |
| Jul 18, 2025 | 4.97 | 5.09 | 4.66 | 4.68 | 4.68 | -4.88% | 5,759,100 |
| Jul 17, 2025 | 4.47 | 5.04 | 4.40 | 4.92 | 4.92 | 10.07% | 9,895,791 |
| Jul 16, 2025 | 4.07 | 4.58 | 3.92 | 4.47 | 4.47 | 11.75% | 9,942,949 |
| Jul 15, 2025 | 3.90 | 4.23 | 3.90 | 4.00 | 4.00 | 4.17% | 4,566,390 |
| Jul 14, 2025 | 3.78 | 3.87 | 3.67 | 3.84 | 3.84 | -0.26% | 2,251,711 |
| Jul 11, 2025 | 3.85 | 3.95 | 3.75 | 3.85 | 3.85 | -0.26% | 2,462,027 |
| Jul 10, 2025 | 3.85 | 4.01 | 3.80 | 3.86 | 3.86 | - | 2,338,411 |
| Jul 9, 2025 | 3.83 | 4.08 | 3.75 | 3.86 | 3.86 | 2.12% | 3,395,887 |
| Jul 8, 2025 | 3.58 | 3.93 | 3.57 | 3.78 | 3.78 | 6.78% | 3,438,436 |
| Jul 7, 2025 | 3.65 | 3.66 | 3.50 | 3.54 | 3.54 | -5.35% | 2,056,838 |
| Jul 3, 2025 | 3.71 | 3.88 | 3.65 | 3.74 | 3.74 | 1.08% | 1,852,029 |
| Jul 2, 2025 | 3.65 | 3.73 | 3.49 | 3.70 | 3.70 | 1.37% | 4,272,546 |
| Jul 1, 2025 | 3.52 | 3.78 | 3.43 | 3.65 | 3.65 | 2.53% | 3,773,293 |
| Jun 30, 2025 | 3.65 | 3.71 | 3.44 | 3.56 | 3.56 | -2.20% | 4,171,912 |
| Jun 27, 2025 | 3.93 | 4.00 | 3.56 | 3.64 | 3.64 | -5.21% | 6,975,018 |
| 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 |