indie Semiconductor Inc. (INDI)
NASDAQ: INDI
· Real-Time Price · USD
4.28
0.03 (0.71%)
At close: Oct 03, 2025, 3:59 PM
4.32
0.93%
After-hours: Oct 03, 2025, 07:51 PM EDT
INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.27 | 4.40 | 4.23 | 4.28 | 4.28 | 0.71% | 3,170,755 |
| Oct 2, 2025 | 4.08 | 4.35 | 4.06 | 4.25 | 4.25 | 5.99% | 4,410,100 |
| Oct 1, 2025 | 4.00 | 4.07 | 3.88 | 4.01 | 4.01 | -1.47% | 3,481,300 |
| Sep 30, 2025 | 3.96 | 4.09 | 3.93 | 4.07 | 4.07 | 3.30% | 2,368,100 |
| Sep 29, 2025 | 4.06 | 4.17 | 3.88 | 3.94 | 3.94 | -1.99% | 5,311,214 |
| Sep 26, 2025 | 3.90 | 4.07 | 3.84 | 4.02 | 4.02 | 2.29% | 2,680,634 |
| Sep 25, 2025 | 3.84 | 3.96 | 3.78 | 3.93 | 3.93 | -0.76% | 5,496,415 |
| Sep 24, 2025 | 3.99 | 4.01 | 3.90 | 3.96 | 3.96 | -0.50% | 3,151,804 |
| Sep 23, 2025 | 4.13 | 4.15 | 3.88 | 3.98 | 3.98 | -1.97% | 5,158,813 |
| Sep 22, 2025 | 3.63 | 4.09 | 3.60 | 4.06 | 4.06 | 11.85% | 5,097,400 |
| Sep 19, 2025 | 3.78 | 3.80 | 3.61 | 3.63 | 3.63 | -4.22% | 8,750,147 |
| Sep 18, 2025 | 3.84 | 3.90 | 3.75 | 3.79 | 3.79 | 0.80% | 3,901,417 |
| Sep 17, 2025 | 3.80 | 3.93 | 3.68 | 3.76 | 3.76 | -1.05% | 6,247,600 |
| Sep 16, 2025 | 3.84 | 3.92 | 3.75 | 3.80 | 3.80 | -1.81% | 3,530,807 |
| Sep 15, 2025 | 3.94 | 4.02 | 3.82 | 3.87 | 3.87 | -0.26% | 2,823,729 |
| Sep 12, 2025 | 3.92 | 3.95 | 3.81 | 3.88 | 3.88 | -0.51% | 6,439,500 |
| Sep 11, 2025 | 4.00 | 4.10 | 3.89 | 3.90 | 3.90 | -2.01% | 2,669,334 |
| Sep 10, 2025 | 4.10 | 4.13 | 3.92 | 3.98 | 3.98 | -1.73% | 2,915,444 |
| Sep 9, 2025 | 4.22 | 4.23 | 4.00 | 4.05 | 4.05 | -4.48% | 3,009,536 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.09 | 4.24 | 4.24 | -1.40% | 3,066,230 |
Page 1 of 76