indie Semiconductor, Inc. - Class A Common Stock (INDI)
3.6300
+0.2000 (5.83%)
NASDAQ · Last Trade: Feb 20th, 6:07 PM EST
Historical Prices For indie Semiconductor, Inc. - Class A Common Stock (INDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 3.84 | 3.90 | 3.41 | 3.63 | 9,693,186 | 3.63 |
| 2/19/2026 | 3.65 | 3.65 | 3.33 | 3.43 | 5,757,248 | 3.43 |
| 2/18/2026 | 3.81 | 3.86 | 3.67 | 3.70 | 4,529,112 | 3.70 |
| 2/17/2026 | 3.68 | 3.86 | 3.62 | 3.80 | 2,887,636 | 3.80 |
| 2/13/2026 | 3.77 | 3.91 | 3.71 | 3.75 | 3,103,193 | 3.75 |
| 2/12/2026 | 3.84 | 3.87 | 3.51 | 3.70 | 3,941,751 | 3.70 |
| 2/11/2026 | 3.89 | 3.93 | 3.67 | 3.87 | 2,812,210 | 3.87 |
| 2/10/2026 | 3.90 | 4.11 | 3.81 | 3.82 | 2,051,203 | 3.82 |
| 2/09/2026 | 3.95 | 4.01 | 3.83 | 3.92 | 1,954,689 | 3.92 |
| 2/06/2026 | 3.80 | 4.04 | 3.77 | 3.95 | 3,310,682 | 3.95 |
| 2/05/2026 | 3.77 | 3.86 | 3.61 | 3.64 | 2,756,087 | 3.64 |
| 2/04/2026 | 3.82 | 3.95 | 3.64 | 3.86 | 3,591,550 | 3.86 |
| 2/03/2026 | 3.96 | 4.01 | 3.56 | 3.87 | 3,397,321 | 3.87 |
| 2/02/2026 | 4.05 | 4.20 | 3.92 | 3.96 | 1,921,583 | 3.96 |
| 1/30/2026 | 4.16 | 4.24 | 4.04 | 4.10 | 2,936,752 | 4.10 |
| 1/29/2026 | 4.34 | 4.34 | 4.08 | 4.29 | 2,364,650 | 4.29 |
| 1/28/2026 | 4.70 | 4.74 | 4.30 | 4.32 | 2,440,086 | 4.32 |
| 1/27/2026 | 4.52 | 4.61 | 4.46 | 4.57 | 1,832,490 | 4.57 |
| 1/26/2026 | 4.43 | 4.49 | 4.30 | 4.48 | 1,824,781 | 4.48 |
| 1/23/2026 | 4.58 | 4.68 | 4.40 | 4.47 | 2,991,235 | 4.47 |
| 1/22/2026 | 4.35 | 4.61 | 4.28 | 4.58 | 4,674,577 | 4.58 |
| 1/21/2026 | 4.20 | 4.31 | 4.04 | 4.25 | 3,159,684 | 4.25 |
| 1/20/2026 | 4.06 | 4.28 | 4.01 | 4.18 | 2,038,060 | 4.18 |
| 1/16/2026 | 4.30 | 4.47 | 4.24 | 4.28 | 3,148,628 | 4.28 |
| 1/15/2026 | 4.36 | 4.40 | 4.19 | 4.23 | 1,780,659 | 4.23 |
| 1/14/2026 | 4.07 | 4.40 | 4.07 | 4.25 | 4,754,217 | 4.25 |
| 1/13/2026 | 3.97 | 4.13 | 3.83 | 4.11 | 3,076,382 | 4.11 |
| 1/12/2026 | 3.94 | 4.01 | 3.82 | 3.90 | 3,271,385 | 3.90 |
| 1/09/2026 | 3.94 | 3.99 | 3.78 | 3.96 | 2,237,487 | 3.96 |
| 1/08/2026 | 3.97 | 4.01 | 3.85 | 3.88 | 2,209,237 | 3.88 |
| 1/07/2026 | 3.94 | 4.16 | 3.92 | 4.05 | 3,112,794 | 4.05 |
| 1/06/2026 | 3.70 | 4.04 | 3.66 | 4.00 | 3,635,916 | 4.00 |
| 1/05/2026 | 3.72 | 3.78 | 3.60 | 3.66 | 3,761,566 | 3.66 |
| 1/02/2026 | 3.64 | 3.74 | 3.58 | 3.70 | 1,710,682 | 3.70 |
| 12/31/2025 | 3.57 | 3.63 | 3.52 | 3.53 | 1,719,371 | 3.53 |
| 12/30/2025 | 3.66 | 3.66 | 3.56 | 3.57 | 1,444,448 | 3.57 |
| 12/29/2025 | 3.64 | 3.72 | 3.56 | 3.63 | 2,156,678 | 3.63 |
| 12/26/2025 | 3.76 | 3.76 | 3.67 | 3.74 | 1,407,759 | 3.74 |
| 12/24/2025 | 3.67 | 3.79 | 3.67 | 3.76 | 1,126,351 | 3.76 |
| 12/23/2025 | 3.76 | 3.81 | 3.59 | 3.70 | 2,006,626 | 3.70 |
| 12/22/2025 | 3.79 | 3.95 | 3.73 | 3.82 | 2,193,658 | 3.82 |
| 12/19/2025 | 3.71 | 3.82 | 3.68 | 3.79 | 4,965,613 | 3.79 |
| 12/18/2025 | 3.91 | 3.97 | 3.65 | 3.68 | 4,435,430 | 3.68 |
| 12/17/2025 | 3.98 | 4.05 | 3.75 | 3.80 | 3,431,717 | 3.80 |
| 12/16/2025 | 4.04 | 4.18 | 3.88 | 3.98 | 2,576,483 | 3.98 |
| 12/15/2025 | 4.32 | 4.35 | 4.01 | 4.11 | 2,795,172 | 4.11 |
| 12/12/2025 | 4.48 | 4.48 | 4.24 | 4.29 | 2,218,026 | 4.29 |
| 12/11/2025 | 4.39 | 4.53 | 4.30 | 4.48 | 3,333,287 | 4.48 |
| 12/10/2025 | 4.40 | 4.62 | 4.36 | 4.41 | 2,412,500 | 4.41 |
| 12/09/2025 | 4.47 | 4.60 | 4.38 | 4.40 | 2,659,862 | 4.40 |
| 12/08/2025 | 4.75 | 4.75 | 4.39 | 4.48 | 2,581,521 | 4.48 |
| 12/05/2025 | 4.64 | 4.76 | 4.50 | 4.62 | 3,670,144 | 4.62 |
| 12/04/2025 | 4.33 | 4.63 | 4.27 | 4.61 | 3,310,485 | 4.61 |
| 12/03/2025 | 3.87 | 4.38 | 3.85 | 4.35 | 6,449,606 | 4.35 |
| 12/02/2025 | 3.54 | 3.87 | 3.51 | 3.83 | 3,563,885 | 3.83 |
| 12/01/2025 | 3.51 | 3.61 | 3.44 | 3.48 | 2,255,338 | 3.48 |
| 11/28/2025 | 3.51 | 3.60 | 3.48 | 3.56 | 1,547,290 | 3.56 |
| 11/26/2025 | 3.47 | 3.59 | 3.44 | 3.49 | 2,370,371 | 3.49 |
| 11/25/2025 | 3.42 | 3.49 | 3.30 | 3.47 | 1,936,851 | 3.47 |
| 11/24/2025 | 3.30 | 3.44 | 3.29 | 3.40 | 3,082,206 | 3.40 |
| 11/21/2025 | 3.30 | 3.43 | 3.15 | 3.29 | 5,793,796 | 3.29 |