indie Semiconductor, Inc. - Class A Common Stock (INDI)
4.4400
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 8:02 AM EDT
Historical Prices For indie Semiconductor, Inc. - Class A Common Stock (INDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 4.66 | 4.71 | 4.38 | 4.44 | 3,391,774 | 4.44 |
| 7/09/2026 | 4.52 | 4.73 | 4.42 | 4.71 | 5,704,685 | 4.71 |
| 7/08/2026 | 4.07 | 4.38 | 4.00 | 4.37 | 5,433,308 | 4.37 |
| 7/07/2026 | 4.40 | 4.59 | 4.00 | 4.12 | 8,208,356 | 4.12 |
| 7/06/2026 | 4.41 | 4.85 | 4.35 | 4.63 | 6,358,165 | 4.63 |
| 7/02/2026 | 4.60 | 4.68 | 4.18 | 4.33 | 8,460,031 | 4.33 |
| 7/01/2026 | 4.33 | 4.79 | 4.28 | 4.54 | 7,637,725 | 4.54 |
| 6/30/2026 | 3.75 | 4.54 | 3.70 | 4.49 | 13,597,515 | 4.49 |
| 6/29/2026 | 3.55 | 3.78 | 3.38 | 3.76 | 4,233,983 | 3.76 |
| 6/26/2026 | 3.55 | 3.74 | 3.48 | 3.55 | 10,167,867 | 3.55 |
| 6/25/2026 | 3.66 | 3.73 | 3.43 | 3.69 | 5,522,138 | 3.69 |
| 6/24/2026 | 3.73 | 3.77 | 3.50 | 3.57 | 5,032,976 | 3.57 |
| 6/23/2026 | 3.82 | 4.00 | 3.70 | 3.71 | 4,383,764 | 3.71 |
| 6/22/2026 | 4.18 | 4.22 | 4.03 | 4.05 | 3,792,152 | 4.05 |
| 6/18/2026 | 4.05 | 4.29 | 3.96 | 4.25 | 14,485,551 | 4.25 |
| 6/17/2026 | 4.00 | 4.13 | 3.88 | 3.93 | 3,997,274 | 3.93 |
| 6/16/2026 | 4.11 | 4.29 | 3.91 | 3.93 | 3,812,656 | 3.93 |
| 6/15/2026 | 4.31 | 4.39 | 4.08 | 4.13 | 3,844,074 | 4.13 |
| 6/12/2026 | 3.98 | 4.11 | 3.92 | 4.10 | 2,857,306 | 4.10 |
| 6/11/2026 | 4.01 | 4.11 | 3.83 | 3.99 | 3,970,553 | 3.99 |
| 6/10/2026 | 4.02 | 4.32 | 3.88 | 3.94 | 7,269,097 | 3.94 |
| 6/09/2026 | 4.56 | 4.62 | 3.78 | 4.02 | 5,966,567 | 4.02 |
| 6/08/2026 | 4.22 | 4.52 | 4.13 | 4.47 | 10,799,708 | 4.47 |
| 6/05/2026 | 4.66 | 4.67 | 4.00 | 4.05 | 5,358,213 | 4.05 |
| 6/04/2026 | 4.71 | 4.90 | 4.63 | 4.80 | 4,209,201 | 4.80 |
| 6/03/2026 | 5.09 | 5.14 | 4.84 | 4.88 | 4,637,891 | 4.88 |
| 6/02/2026 | 4.95 | 5.30 | 4.92 | 5.10 | 5,564,585 | 5.10 |
| 6/01/2026 | 4.90 | 5.14 | 4.82 | 4.87 | 4,457,229 | 4.87 |
| 5/29/2026 | 0.00 | 5.43 | 4.88 | 4.99 | 4,926,158 | 4.99 |
| 5/28/2026 | 5.18 | 5.49 | 5.07 | 5.34 | 9,021,614 | 5.34 |
| 5/27/2026 | 5.06 | 5.18 | 4.83 | 5.16 | 6,873,834 | 5.16 |
| 5/26/2026 | 4.85 | 5.27 | 4.70 | 5.07 | 10,447,433 | 5.07 |
| 5/22/2026 | 4.20 | 5.14 | 4.20 | 4.81 | 14,025,486 | 4.81 |
| 5/21/2026 | 3.93 | 4.24 | 3.86 | 4.18 | 5,084,501 | 4.18 |
| 5/20/2026 | 3.85 | 4.00 | 3.80 | 3.92 | 4,408,097 | 3.92 |
| 5/19/2026 | 3.80 | 3.87 | 3.72 | 3.78 | 2,853,996 | 3.78 |
| 5/18/2026 | 4.18 | 4.21 | 3.85 | 3.91 | 4,539,234 | 3.91 |
| 5/15/2026 | 4.19 | 4.30 | 4.08 | 4.19 | 3,919,577 | 4.19 |
| 5/14/2026 | 4.51 | 4.54 | 4.31 | 4.32 | 4,579,307 | 4.32 |
| 5/13/2026 | 4.62 | 4.74 | 4.49 | 4.51 | 6,274,546 | 4.51 |
| 5/12/2026 | 4.66 | 4.74 | 4.30 | 4.61 | 7,341,817 | 4.61 |
| 5/11/2026 | 4.27 | 4.82 | 4.27 | 4.74 | 7,170,327 | 4.74 |
| 5/08/2026 | 4.30 | 4.36 | 3.95 | 4.30 | 5,828,882 | 4.30 |
| 5/07/2026 | 4.61 | 4.69 | 4.35 | 4.49 | 4,982,545 | 4.49 |
| 5/06/2026 | 4.61 | 4.63 | 4.26 | 4.59 | 4,628,042 | 4.59 |
| 5/05/2026 | 4.45 | 4.70 | 4.45 | 4.61 | 5,294,863 | 4.61 |
| 5/04/2026 | 4.32 | 4.46 | 4.22 | 4.36 | 4,829,448 | 4.36 |
| 5/01/2026 | 4.48 | 4.56 | 4.36 | 4.39 | 4,158,400 | 4.39 |
| 4/30/2026 | 4.10 | 4.62 | 4.04 | 4.51 | 9,245,158 | 4.51 |
| 4/29/2026 | 4.03 | 4.18 | 3.92 | 4.09 | 6,513,937 | 4.09 |
| 4/28/2026 | 3.72 | 3.93 | 3.56 | 3.84 | 3,910,517 | 3.84 |
| 4/27/2026 | 3.82 | 4.22 | 3.75 | 3.96 | 16,926,020 | 3.96 |
| 4/24/2026 | 3.70 | 3.98 | 3.61 | 3.66 | 11,442,666 | 3.66 |
| 4/23/2026 | 3.46 | 3.72 | 3.40 | 3.43 | 7,568,068 | 3.43 |
| 4/22/2026 | 3.43 | 3.48 | 3.31 | 3.40 | 2,747,262 | 3.40 |
| 4/21/2026 | 3.43 | 3.52 | 3.35 | 3.38 | 2,959,140 | 3.38 |
| 4/20/2026 | 3.33 | 3.47 | 3.33 | 3.39 | 2,202,763 | 3.39 |
| 4/17/2026 | 3.39 | 3.44 | 3.31 | 3.38 | 3,681,207 | 3.38 |
| 4/16/2026 | 3.02 | 3.30 | 2.98 | 3.29 | 4,276,863 | 3.29 |
| 4/15/2026 | 2.94 | 3.12 | 2.90 | 2.97 | 3,194,496 | 2.97 |
| 4/14/2026 | 3.04 | 3.11 | 2.89 | 2.95 | 3,160,356 | 2.95 |
| 4/13/2026 | 2.89 | 2.97 | 2.85 | 2.96 | 2,529,139 | 2.96 |