indie Semiconductor Inc. (INDI)
NASDAQ: INDI
· Real-Time Price · USD
4.69
-0.07 (-1.47%)
At close: Aug 14, 2025, 3:59 PM
4.63
-1.28%
Pre-market: Aug 15, 2025, 09:12 AM EDT
INDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.66 | 4.79 | 4.53 | 4.69 | 4.69 | -1.47% | 3,813,844 |
| Aug 13, 2025 | 4.52 | 4.79 | 4.50 | 4.76 | 4.76 | 7.69% | 6,600,200 |
| Aug 12, 2025 | 3.97 | 4.51 | 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% | 3,234,900 |
| Aug 8, 2025 | 3.90 | 4.15 | 3.65 | 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% | 4,516,200 |
| Aug 4, 2025 | 3.83 | 3.95 | 3.75 | 3.81 | 3.81 | 1.87% | 2,370,900 |
| 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% | 3,204,700 |
| 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% | 3,519,900 |
| Jul 28, 2025 | 4.25 | 4.31 | 4.16 | 4.28 | 4.28 | 2.39% | 2,195,300 |
| 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% | 4,036,800 |
| Jul 23, 2025 | 4.32 | 4.64 | 4.22 | 4.52 | 4.52 | 5.12% | 5,243,221 |
| Jul 22, 2025 | 4.39 | 4.50 | 4.10 | 4.30 | 4.30 | -2.49% | 6,281,500 |
| 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 |