3.74
price down icon4.35%   -0.17
after-market After Hours: 3.78 0.04 +1.07%
loading

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 August 01, 2025, is $3.74.
  • 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 144.44% to $3.74 now.
  • The 52-week high stock price for INDI is $5.57, representing a 48.93% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for INDI is $1.53, indicating a -59.09% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.81 $3.60 $0.215 3,377,638.0 -4.35%
Jul 31, 2025 $4.00 $3.83 $0.1726 3,187,739.0 +0.77%
Jul 30, 2025 $4.16 $3.83 $0.33 4,361,738.0 -5.13%
Jul 29, 2025 $4.39 $4.08 $0.3092 3,088,275.0 -4.44%
Jul 28, 2025 $4.31 $4.16 $0.155 2,193,675.0 +2.39%
Jul 25, 2025 $4.27 $4.13 $0.1373 2,375,773.0 -2.11%
Jul 24, 2025 $4.55 $4.18 $0.37 4,032,147.0 -5.53%
Jul 23, 2025 $4.64 $4.35 $0.29 2,857,693.0 +5.12%
Jul 22, 2025 $4.50 $4.10 $0.40 6,277,561.0 -2.49%
Jul 21, 2025 $4.79 $4.39 $0.405 4,715,953.0 -5.77%
Jul 18, 2025 $5.09 $4.66 $0.435 5,756,354.0 -4.88%
Jul 17, 2025 $5.04 $4.40 $0.635 10,015,872.0 +10.07%
Jul 16, 2025 $4.58 $3.92 $0.66 9,920,281.0 +11.75%
Jul 15, 2025 $4.22 $3.90 $0.33 4,560,126.0 +4.17%
Jul 14, 2025 $3.87 $3.67 $0.20 2,248,194.0 -0.26%
Jul 11, 2025 $3.95 $3.75 $0.20 2,460,453.0 -0.26%
Jul 10, 2025 $4.01 $3.80 $0.21 2,330,092.0 +0.00%
Jul 09, 2025 $4.08 $3.75 $0.33 3,387,161.0 +2.12%
Jul 08, 2025 $3.93 $3.57 $0.3598 3,434,038.0 +6.78%
Jul 07, 2025 $3.66 $3.50 $0.16 2,046,470.0 -5.35%
Jul 03, 2025 $3.88 $3.65 $0.225 1,852,029.0 +1.08%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.81 $3.60 $0.215 3,377,638.0 +0.00%
Jul, 2025 $5.09 $3.43 $1.66 92,511,548.0 +5.06%
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%

Indie Semiconductor Inc Stock (INDI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.69 $7.11 $1.58 48,401,925.0 +8.71%
Nov, 2023 $7.76 $4.67 $3.09 59,094,307.0 +52.56%
Oct, 2023 $6.37 $4.72 $1.65 43,987,611.0 -22.38%
Sep, 2023 $7.12 $6.05 $1.07 52,414,865.0 -5.97%
Aug, 2023 $9.48 $6.18 $3.30 67,004,651.0 -29.32%
Jul, 2023 $9.86 $8.81 $1.04 22,310,914.0 +0.85%
Jun, 2023 $10.85 $8.72 $2.13 53,272,216.0 -1.05%
May, 2023 $9.83 $7.46 $2.37 48,641,473.0 +25.50%
Apr, 2023 $10.47 $7.39 $3.08 30,336,439.0 -28.25%
Mar, 2023 $11.12 $9.62 $1.50 44,658,574.0 +0.86%
Feb, 2023 $10.54 $7.66 $2.88 52,724,156.0 +31.24%
Jan, 2023 $8.00 $5.75 $2.25 19,188,050.0 +36.71%
$95.50
price up icon 1.43%
$94.30
price down icon 0.47%
$21.75
price down icon 3.59%
$263.55
price up icon 0.37%
$75.66
price down icon 3.57%
semiconductor_equipment_materials TER
$104.16
price down icon 3.04%
Cap:     |  Volume (24h):