The highest closing price for indie Semiconductor (INDI) all-time was $15.85, on November 17, 2021. The latest price is $4.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $4.00 | $4.71 | $3.88 | $4.15 | 29,520,131 |
September 2025 | $4.37 | $4.42 | $3.60 | $4.07 | 82,470,640 |
August 2025 | $3.75 | $4.82 | $3.49 | $4.53 | 83,588,197 |
July 2025 | $3.52 | $5.09 | $3.43 | $3.91 | 91,958,165 |
June 2025 | $2.61 | $4.15 | $2.51 | $3.56 | 91,553,333 |
May 2025 | $2.01 | $3.00 | $1.90 | $2.65 | 70,825,125 |
April 2025 | $2.02 | $2.16 | $1.53 | $1.99 | 72,232,945 |
March 2025 | $3.06 | $3.12 | $2.01 | $2.04 | 92,832,485 |
February 2025 | $3.99 | $4.40 | $2.93 | $3.01 | 80,217,510 |
January 2025 | $4.17 | $4.82 | $3.84 | $4.10 | 79,005,296 |
December 2024 | $5.25 | $5.40 | $3.67 | $4.05 | 155,071,276 |
November 2024 | $3.31 | $5.57 | $3.18 | $5.23 | 99,458,665 |
October 2024 | $3.97 | $4.00 | $3.29 | $3.31 | 47,789,370 |
September 2024 | $4.10 | $4.31 | $3.16 | $3.99 | 57,506,700 |
August 2024 | $5.90 | $5.95 | $3.79 | $4.15 | 68,869,000 |
July 2024 | $6.17 | $7.45 | $5.91 | $5.98 | 43,496,000 |
June 2024 | $6.82 | $7.82 | $6.00 | $6.17 | 67,790,900 |
May 2024 | $5.50 | $6.98 | $5.31 | $6.67 | 57,616,000 |
April 2024 | $7.08 | $7.20 | $4.99 | $5.62 | 74,777,400 |
March 2024 | $6.24 | $7.14 | $6.03 | $7.08 | 50,705,600 |
February 2024 | $6.19 | $7.73 | $5.66 | $6.19 | 55,381,400 |
January 2024 | $7.97 | $8.00 | $6.04 | $6.07 | 44,427,600 |
December 2023 | $7.51 | $8.69 | $7.11 | $8.11 | 48,630,100 |
November 2023 | $4.94 | $7.76 | $4.67 | $7.46 | 60,161,200 |
October 2023 | $6.27 | $6.37 | $4.72 | $4.89 | 44,028,900 |
Daily pricing data for indie Semiconductor dates back to 10/4/2019, and may be incomplete.
