indie Semiconductor, Inc. - Class A Common Stock (INDI)
4.5100
+0.4200 (10.27%)
NASDAQ · Last Trade: May 1st, 1:11 AM EDT
Historical Prices For indie Semiconductor, Inc. - Class A Common Stock (INDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/10/2026 | 2.88 | 2.94 | 2.82 | 2.91 | 2,229,728 | 2.91 |
| 4/09/2026 | 2.81 | 2.86 | 2.72 | 2.83 | 2,473,954 | 2.83 |
| 4/08/2026 | 3.17 | 3.20 | 2.80 | 2.81 | 3,449,594 | 2.81 |
| 4/07/2026 | 2.88 | 2.92 | 2.77 | 2.89 | 2,597,107 | 2.89 |
| 4/06/2026 | 3.11 | 3.14 | 2.89 | 2.94 | 2,997,368 | 2.94 |
| 4/02/2026 | 2.95 | 3.15 | 2.91 | 3.13 | 1,556,130 | 3.13 |
| 4/01/2026 | 3.31 | 3.39 | 3.03 | 3.08 | 2,931,568 | 3.08 |
| 3/31/2026 | 3.11 | 3.25 | 3.05 | 3.22 | 2,315,823 | 3.22 |
| 3/30/2026 | 3.20 | 3.26 | 2.97 | 3.05 | 3,748,058 | 3.05 |
| 3/27/2026 | 3.17 | 3.24 | 3.12 | 3.19 | 4,005,546 | 3.19 |
| 3/26/2026 | 3.08 | 3.37 | 3.08 | 3.24 | 5,445,951 | 3.24 |
| 3/25/2026 | 3.02 | 3.23 | 3.01 | 3.16 | 5,561,505 | 3.16 |
| 3/24/2026 | 2.57 | 2.95 | 2.57 | 2.93 | 5,493,127 | 2.93 |
| 3/23/2026 | 2.61 | 2.67 | 2.52 | 2.60 | 3,506,027 | 2.60 |
| 3/20/2026 | 2.60 | 2.69 | 2.49 | 2.56 | 6,316,102 | 2.56 |
| 3/19/2026 | 2.55 | 2.66 | 2.49 | 2.61 | 2,656,300 | 2.61 |
| 3/18/2026 | 2.61 | 2.63 | 2.55 | 2.58 | 2,398,513 | 2.58 |
| 3/17/2026 | 2.59 | 2.68 | 2.53 | 2.62 | 3,540,809 | 2.62 |
| 3/16/2026 | 2.56 | 2.60 | 2.49 | 2.58 | 4,282,437 | 2.58 |
| 3/13/2026 | 2.50 | 2.59 | 2.46 | 2.48 | 14,349,165 | 2.48 |
| 3/12/2026 | 2.51 | 2.57 | 2.43 | 2.44 | 4,174,448 | 2.44 |
| 3/11/2026 | 2.60 | 2.69 | 2.53 | 2.59 | 3,946,436 | 2.59 |
| 3/10/2026 | 2.58 | 2.63 | 2.52 | 2.61 | 5,041,984 | 2.61 |
| 3/09/2026 | 2.50 | 2.65 | 2.42 | 2.59 | 3,722,025 | 2.59 |
| 3/06/2026 | 2.51 | 2.62 | 2.49 | 2.59 | 5,974,631 | 2.59 |
| 3/05/2026 | 2.60 | 2.72 | 2.55 | 2.57 | 9,875,085 | 2.57 |
| 3/04/2026 | 2.64 | 2.69 | 2.32 | 2.58 | 46,162,025 | 2.58 |
| 3/03/2026 | 3.29 | 3.35 | 3.12 | 3.16 | 2,748,960 | 3.16 |
| 3/02/2026 | 3.53 | 3.67 | 3.37 | 3.40 | 2,831,664 | 3.40 |
| 2/27/2026 | 3.61 | 3.70 | 3.52 | 3.66 | 4,105,423 | 3.66 |
| 2/26/2026 | 3.61 | 3.70 | 3.50 | 3.69 | 2,901,216 | 3.69 |
| 2/25/2026 | 3.60 | 3.67 | 3.53 | 3.60 | 2,088,333 | 3.60 |
| 2/24/2026 | 3.44 | 3.67 | 3.43 | 3.53 | 2,938,860 | 3.53 |
| 2/23/2026 | 3.54 | 3.54 | 3.27 | 3.44 | 5,674,856 | 3.44 |
| 2/20/2026 | 3.84 | 3.90 | 3.41 | 3.63 | 9,709,882 | 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 |