indie Semiconductor, Inc. (INDI)
NASDAQ: INDI · Real-Time Price · USD
2.760
+0.080 (2.99%)
May 14, 2025, 9:46 AM - Market open
indie Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.68 | 2.79 | 2.67 | 2.75 | - | 2.61% | 269,336 |
| 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 |
| Apr 15, 2025 | 1.98 | 2.03 | 1.87 | 1.91 | 1.91 | -4.50% | 3,442,866 |
| Apr 14, 2025 | 2.14 | 2.16 | 1.89 | 2.00 | 2.00 | -3.85% | 4,282,237 |
| Apr 11, 2025 | 1.93 | 2.09 | 1.86 | 2.08 | 2.08 | 9.47% | 2,560,699 |
| Apr 10, 2025 | 1.95 | 1.95 | 1.74 | 1.90 | 1.90 | -4.76% | 3,492,585 |
| Apr 9, 2025 | 1.62 | 2.09 | 1.62 | 2.00 | 2.00 | 20.18% | 3,971,942 |
| Apr 8, 2025 | 1.93 | 1.95 | 1.60 | 1.66 | 1.66 | -7.26% | 6,095,400 |
| Apr 7, 2025 | 1.53 | 2.02 | 1.53 | 1.79 | 1.79 | 11.87% | 5,959,540 |
| Apr 4, 2025 | 1.86 | 1.86 | 1.56 | 1.60 | 1.60 | -16.45% | 7,409,530 |
| Apr 3, 2025 | 1.95 | 2.00 | 1.91 | 1.92 | 1.92 | -9.67% | 6,853,035 |
| Apr 2, 2025 | 1.92 | 2.13 | 1.91 | 2.12 | 2.12 | 7.07% | 3,284,946 |
| Apr 1, 2025 | 2.02 | 2.04 | 1.90 | 1.98 | 1.98 | -2.70% | 4,446,441 |
| Mar 31, 2025 | 2.02 | 2.07 | 2.01 | 2.04 | 2.04 | -3.55% | 2,151,150 |
| Mar 28, 2025 | 2.23 | 2.24 | 2.03 | 2.11 | 2.11 | -6.64% | 5,309,181 |
| Mar 27, 2025 | 2.16 | 2.27 | 2.05 | 2.26 | 2.26 | 4.63% | 4,654,696 |
| Mar 26, 2025 | 2.24 | 2.26 | 2.13 | 2.16 | 2.16 | -3.14% | 2,487,997 |
| Mar 25, 2025 | 2.34 | 2.43 | 2.21 | 2.23 | 2.23 | -5.11% | 3,337,952 |
| Mar 24, 2025 | 2.30 | 2.41 | 2.22 | 2.35 | 2.35 | 5.38% | 5,626,240 |
| Mar 21, 2025 | 2.19 | 2.27 | 2.12 | 2.23 | 2.23 | 0.45% | 5,876,454 |
| Mar 20, 2025 | 2.32 | 2.36 | 2.17 | 2.22 | 2.22 | -4.72% | 3,651,445 |
| Mar 19, 2025 | 2.27 | 2.38 | 2.26 | 2.33 | 2.33 | 2.64% | 2,937,384 |
| Mar 18, 2025 | 2.44 | 2.48 | 2.27 | 2.27 | 2.27 | -8.84% | 4,762,059 |
| Mar 17, 2025 | 2.35 | 2.53 | 2.31 | 2.49 | 2.49 | 6.41% | 3,807,788 |
| Mar 14, 2025 | 2.42 | 2.45 | 2.29 | 2.34 | 2.34 | -2.09% | 8,322,339 |
| Mar 13, 2025 | 2.55 | 2.62 | 2.35 | 2.39 | 2.39 | -7.00% | 3,478,661 |
| Mar 12, 2025 | 2.65 | 2.69 | 2.53 | 2.57 | 2.57 | -0.39% | 4,488,334 |
| Mar 11, 2025 | 2.74 | 2.79 | 2.53 | 2.58 | 2.58 | -5.84% | 3,695,600 |
| Mar 10, 2025 | 2.85 | 2.96 | 2.68 | 2.74 | 2.74 | -6.48% | 3,667,864 |
| Mar 7, 2025 | 2.92 | 2.98 | 2.80 | 2.93 | 2.93 | -0.34% | 2,582,743 |
| Mar 6, 2025 | 2.96 | 3.03 | 2.87 | 2.94 | 2.94 | -4.23% | 3,795,486 |
| Mar 5, 2025 | 2.79 | 3.12 | 2.71 | 3.07 | 3.07 | 17.18% | 5,491,235 |