Get the Stockscreener App
4.0503
1.93%
-0.0797
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 June 16, 2026, is $4.0503.
- 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 164.73% to $4.0503 now.
- The 52-week high stock price for INDI is $6.05, representing a 49.37% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for INDI is $2.32, indicating a -42.72% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.29 | $4.00 | $0.2897 | 1,028,850.0 | -2.18% |
| Jun 15, 2026 | $4.39 | $4.08 | $0.31 | 3,838,550.0 | +0.73% |
| Jun 12, 2026 | $4.11 | $3.92 | $0.19 | 2,851,986.0 | +2.76% |
| Jun 11, 2026 | $4.11 | $3.83 | $0.28 | 3,925,578.0 | +1.27% |
| Jun 10, 2026 | $4.32 | $3.88 | $0.439 | 7,263,094.0 | -1.99% |
| Jun 09, 2026 | $4.62 | $3.78 | $0.8399 | 5,961,531.0 | -10.07% |
| Jun 08, 2026 | $4.52 | $4.13 | $0.39 | 10,791,624.0 | +10.37% |
| Jun 05, 2026 | $4.67 | $4.00 | $0.67 | 5,348,624.0 | -15.62% |
| Jun 04, 2026 | $4.90 | $4.63 | $0.27 | 4,206,968.0 | -1.64% |
| Jun 03, 2026 | $5.14 | $4.84 | $0.295 | 4,624,411.0 | -4.31% |
| Jun 02, 2026 | $5.30 | $4.92 | $0.38 | 5,544,727.0 | +4.72% |
| Jun 01, 2026 | $5.14 | $4.82 | $0.325 | 4,451,118.0 | -2.40% |
| May 29, 2026 | $5.43 | $4.88 | $0.5447 | 4,916,289.0 | -6.55% |
| May 28, 2026 | $5.49 | $5.07 | $0.4105 | 9,009,846.0 | +3.49% |
| May 27, 2026 | $5.18 | $4.83 | $0.3462 | 6,871,043.0 | +1.78% |
| May 26, 2026 | $5.27 | $4.70 | $0.57 | 10,417,125.0 | +5.41% |
| May 22, 2026 | $5.14 | $4.20 | $0.94 | 14,008,428.0 | +15.07% |
| May 21, 2026 | $4.24 | $3.86 | $0.375 | 5,070,561.0 | +6.63% |
| May 20, 2026 | $4.00 | $3.80 | $0.205 | 4,404,343.0 | +3.70% |
| May 19, 2026 | $3.87 | $3.72 | $0.15 | 2,845,847.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $5.30 | $3.78 | $1.52 | 59,837,061.0 | -19.04% |
| 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% |
0.57%
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):