indie Semiconductor Stock Price History
NASDAQ: INDITechnologySemiconductorsUSD
2.60-0.005 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDI price history at a glance
The price history for indie Semiconductor (INDI) on this page begins on September 30, 2019, when the stock closed at $9.80; it most recently closed at $2.60 on October 5, 2026. The highest price in this record is $16.33, reached on November 15, 2021; the latest close is 84.1% below that peak. Across the 6 complete calendar years in the table, INDI finished higher in 2 and lower in 4. Its best year was 2023 (+39.1%) and its worst was 2022 (-51.4%).
Over roughly 7 years the share price changed -73.5%, a -17.2% compound annual price return (excluding dividends). In the last 12 months alone, INDI has lost 41.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $16.33
- Date of high
- Nov 15, 2021
- Low since 2019
- $1.53
- Date of low
- Apr 7, 2025
- 52-week high
- $6.05
- 52-week low
- $2.32
- Last close
- $2.60
INDI returns
1 week
-12.46%
1 month
-20.73%
3 months
-41.44%
6 months
-10.65%
Year to date
-26.35%
1 year
-41.44%
3 years
-46.61%
5 years
-76.56%
INDI price return, excluding dividends.
INDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.60 | -29.73% |
| 2025 | 3.70 | -19.39% |
| 2024 | 4.59 | -43.40% |
| 2023 | 8.11 | +39.11% |
| 2022 | 5.83 | -51.38% |
| 2021 | 11.99 | -9.30% |
| 2020 | 13.22 | +33.54% |
| 2019* | 9.90 | +1.02% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
INDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.62 | 2.64 | 2.50 | 2.60 | -0.19% | |
| 2.66 | 2.68 | 2.51 | 2.61 | -4.93% | |
| 2.81 | 2.82 | 2.71 | 2.74 | -3.86% | |
| 2.96 | 2.97 | 2.84 | 2.85 | -2.06% | |
| 2.98 | 2.98 | 2.87 | 2.91 | -2.02% | |
| 2.96 | 3.08 | 2.93 | 2.97 | +3.13% | |
| 2.92 | 2.95 | 2.83 | 2.88 | -1.54% | |
| 2.99 | 3.03 | 2.92 | 2.93 | -1.18% | |
| 2.97 | 3.02 | 2.88 | 2.96 | +2.07% | |
| 2.99 | 2.99 | 2.88 | 2.90 | -3.97% | |
| 3.08 | 3.09 | 2.99 | 3.02 | -0.98% | |
| 3.05 | 3.05 | 2.91 | 3.05 | -0.65% | |
| 3.19 | 3.19 | 3.02 | 3.07 | -4.06% | |
| 3.21 | 3.26 | 3.17 | 3.20 | -0.31% | |
| 3.13 | 3.24 | 3.09 | 3.21 | +4.56% | |
| 3.15 | 3.17 | 3.05 | 3.07 | -1.92% | |
| 3.16 | 3.23 | 3.10 | 3.13 | +3.64% | |
| 3.15 | 3.15 | 2.94 | 3.02 | -1.95% | |
| 3.15 | 3.18 | 3.00 | 3.08 | -1.60% | |
| 3.24 | 3.24 | 3.11 | 3.13 | -6.57% | |
| 3.39 | 3.45 | 3.31 | 3.35 | +1.21% | |
| 3.20 | 3.36 | 3.19 | 3.31 | +0.91% | |
| 3.48 | 3.50 | 3.25 | 3.28 | -6.29% | |
| 3.64 | 3.78 | 3.48 | 3.50 | -2.78% | |
| 3.47 | 3.62 | 3.46 | 3.60 | +3.75% | |
| 3.63 | 3.63 | 3.45 | 3.47 | -2.80% | |
| 3.55 | 3.67 | 3.48 | 3.57 | +0.56% | |
| 3.59 | 3.65 | 3.50 | 3.55 | -4.44% | |
| 3.78 | 3.81 | 3.68 | 3.72 | -1.72% | |
| 4.02 | 4.10 | 3.77 | 3.78 | -6.44% | |
| 3.99 | 4.07 | 3.85 | 4.04 | +3.59% | |
| 4.00 | 4.03 | 3.86 | 3.90 | -1.52% | |
| 4.04 | 4.05 | 3.92 | 3.96 | +1.02% | |
| 4.06 | 4.18 | 3.90 | 3.92 | -5.54% | |
| 4.10 | 4.28 | 3.96 | 4.15 | +3.75% | |
| 3.90 | 4.03 | 3.73 | 4.00 | -0.12% | |
| 4.37 | 4.42 | 3.91 | 4.01 | -7.72% | |
| 4.48 | 4.50 | 4.12 | 4.34 | -7.86% | |
| 4.65 | 5.14 | 4.62 | 4.71 | 0.00% | |
| 4.10 | 4.74 | 4.01 | 4.71 | +13.77% | |
| 3.96 | 4.36 | 3.92 | 4.14 | +3.24% | |
| 3.94 | 4.19 | 3.78 | 4.01 | +5.25% | |
| 3.78 | 3.94 | 3.72 | 3.81 | +2.42% | |
| 3.90 | 4.00 | 3.57 | 3.72 | -7.92% | |
| 4.10 | 4.12 | 3.76 | 4.04 | +17.78% | |
| 3.35 | 3.56 | 3.29 | 3.43 | +1.18% | |
| 3.52 | 3.56 | 3.37 | 3.39 | -6.87% | |
| 3.62 | 3.70 | 3.53 | 3.64 | +7.37% | |
| 3.23 | 3.47 | 3.15 | 3.39 | +4.95% | |
| 3.27 | 3.30 | 3.00 | 3.23 | +2.22% | |
| 3.15 | 3.25 | 3.02 | 3.16 | +4.98% | |
| 3.21 | 3.22 | 2.98 | 3.01 | -6.23% | |
| 3.29 | 3.32 | 3.06 | 3.21 | -6.69% | |
| 3.51 | 3.57 | 3.25 | 3.44 | -0.86% | |
| 3.64 | 3.65 | 3.47 | 3.47 | -4.67% | |
| 3.72 | 3.79 | 3.58 | 3.64 | -3.96% | |
| 3.74 | 3.88 | 3.74 | 3.79 | -1.81% | |
| 3.85 | 3.95 | 3.79 | 3.86 | +2.39% | |
| 3.90 | 3.91 | 3.74 | 3.77 | -1.57% | |
| 3.65 | 3.96 | 3.62 | 3.83 | +0.52% | |
| 4.00 | 4.00 | 3.74 | 3.81 | -5.22% | |
| 4.17 | 4.25 | 3.88 | 4.02 | -3.60% | |
| 4.31 | 4.35 | 4.11 | 4.17 | +1.21% | |
| 4.33 | 4.44 | 4.09 | 4.12 | -7.21% | |
| 4.66 | 4.71 | 4.39 | 4.44 | -5.73% | |
| 4.52 | 4.73 | 4.42 | 4.71 | +7.78% | |
| 4.07 | 4.38 | 4.01 | 4.37 | +6.07% | |
| 4.40 | 4.59 | 4.00 | 4.12 | -11.02% | |
| 4.41 | 4.85 | 4.35 | 4.63 | +6.93% | |
| 4.60 | 4.69 | 4.19 | 4.33 | -4.63% | |
| 4.33 | 4.79 | 4.28 | 4.54 | +1.11% | |
| 3.75 | 4.54 | 3.70 | 4.49 | +19.41% | |
| 3.55 | 3.78 | 3.38 | 3.76 | +5.92% | |
| 3.55 | 3.74 | 3.48 | 3.55 | -3.79% | |
| 3.66 | 3.73 | 3.43 | 3.69 | +3.36% | |
| 3.73 | 3.77 | 3.50 | 3.57 | -3.77% | |
| 3.82 | 4.00 | 3.70 | 3.71 | -8.40% | |
| 4.18 | 4.22 | 4.03 | 4.05 | -4.71% | |
| 4.05 | 4.29 | 3.96 | 4.25 | +8.14% | |
| 4.00 | 4.13 | 3.88 | 3.93 | 0.00% | |
| 4.11 | 4.29 | 3.91 | 3.93 | -4.84% | |
| 4.31 | 4.39 | 4.08 | 4.13 | +0.73% | |
| 3.98 | 4.11 | 3.92 | 4.10 | +2.76% | |
| 4.02 | 4.11 | 3.83 | 3.99 | +1.27% | |
| 4.02 | 4.32 | 3.88 | 3.94 | -1.99% | |
| 4.56 | 4.62 | 3.78 | 4.02 | -10.07% | |
| 4.22 | 4.52 | 4.13 | 4.47 | +10.37% | |
| 4.67 | 4.67 | 4.00 | 4.05 | -15.63% | |
| 4.71 | 4.90 | 4.63 | 4.80 | -1.64% | |
| 5.09 | 5.14 | 4.85 | 4.88 | -4.31% | |
| 4.95 | 5.30 | 4.92 | 5.10 | +4.72% | |
| 4.90 | 5.15 | 4.82 | 4.87 | -2.40% | |
| 5.40 | 5.43 | 4.89 | 4.99 | -6.55% | |
| 5.18 | 5.49 | 5.08 | 5.34 | +3.49% | |
| 5.06 | 5.18 | 4.83 | 5.16 | +1.78% | |
| 4.85 | 5.27 | 4.70 | 5.07 | +5.41% | |
| 4.20 | 5.14 | 4.20 | 4.81 | +15.07% | |
| 3.93 | 4.24 | 3.86 | 4.18 | +6.63% | |
| 3.85 | 4.01 | 3.80 | 3.92 | +3.70% | |
| 3.80 | 3.87 | 3.72 | 3.78 | -3.32% | |
| 4.18 | 4.21 | 3.85 | 3.91 | -6.68% | |
| 4.19 | 4.30 | 4.08 | 4.19 | -3.01% | |
| 4.51 | 4.54 | 4.31 | 4.32 | -4.21% | |
| 4.62 | 4.74 | 4.48 | 4.51 | -2.17% | |
| 4.66 | 4.74 | 4.30 | 4.61 | -2.74% | |
| 4.27 | 4.82 | 4.27 | 4.74 | +10.23% | |
| 4.31 | 4.36 | 3.95 | 4.30 | -4.23% | |
| 4.61 | 4.69 | 4.35 | 4.49 | -2.18% | |
| 4.61 | 4.63 | 4.26 | 4.59 | -0.43% | |
| 4.45 | 4.70 | 4.45 | 4.61 | +5.73% | |
| 4.32 | 4.46 | 4.22 | 4.36 | -0.68% | |
| 4.48 | 4.56 | 4.36 | 4.39 | -2.66% | |
| 4.10 | 4.62 | 4.04 | 4.51 | +10.27% | |
| 4.04 | 4.18 | 3.93 | 4.09 | +6.51% | |
| 3.72 | 3.93 | 3.56 | 3.84 | -3.03% | |
| 3.82 | 4.22 | 3.75 | 3.96 | +8.20% | |
| 3.70 | 3.98 | 3.61 | 3.66 | +6.71% | |
| 3.46 | 3.72 | 3.40 | 3.43 | +0.88% | |
| 3.43 | 3.48 | 3.31 | 3.40 | +0.59% | |
| 3.43 | 3.52 | 3.35 | 3.38 | -0.29% | |
| 3.33 | 3.47 | 3.33 | 3.39 | +0.30% | |
| 3.39 | 3.44 | 3.31 | 3.38 | +2.74% | |
| 3.02 | 3.30 | 2.98 | 3.29 | +10.77% | |
| 2.94 | 3.12 | 2.90 | 2.97 | +0.68% | |
| 3.04 | 3.11 | 2.89 | 2.95 | -0.34% | |
| 2.89 | 2.97 | 2.85 | 2.96 | +1.72% | |
| 2.88 | 2.94 | 2.82 | 2.91 | +2.83% | |
| 2.81 | 2.86 | 2.72 | 2.83 | +0.71% | |
| 3.17 | 3.20 | 2.80 | 2.81 | -2.77% | |
| 2.88 | 2.93 | 2.77 | 2.89 | -1.70% | |
| 3.11 | 3.14 | 2.89 | 2.94 | -6.07% | |
| 2.95 | 3.15 | 2.91 | 3.13 | +1.62% | |
| 3.31 | 3.39 | 3.03 | 3.08 | -4.35% | |
| 3.11 | 3.25 | 3.05 | 3.22 | +5.57% | |
| 3.20 | 3.26 | 2.97 | 3.05 | -4.39% | |
| 3.17 | 3.24 | 3.12 | 3.19 | -1.54% | |
| 3.08 | 3.37 | 3.08 | 3.24 | +2.53% | |
| 3.03 | 3.23 | 3.01 | 3.16 | +7.85% | |
| 2.57 | 2.95 | 2.57 | 2.93 | +12.69% | |
| 2.61 | 2.67 | 2.52 | 2.60 | +1.56% | |
| 2.60 | 2.69 | 2.49 | 2.56 | -1.92% | |
| 2.55 | 2.66 | 2.49 | 2.61 | +1.16% | |
| 2.61 | 2.64 | 2.55 | 2.58 | -1.53% | |
| 2.59 | 2.68 | 2.53 | 2.62 | +1.55% | |
| 2.56 | 2.60 | 2.49 | 2.58 | +4.03% | |
| 2.50 | 2.59 | 2.46 | 2.48 | +1.64% | |
| 2.51 | 2.57 | 2.43 | 2.44 | -5.79% | |
| 2.60 | 2.69 | 2.53 | 2.59 | -0.77% | |
| 2.58 | 2.63 | 2.52 | 2.61 | +0.77% | |
| 2.50 | 2.65 | 2.42 | 2.59 | 0.00% | |
| 2.51 | 2.62 | 2.49 | 2.59 | +0.78% | |
| 2.60 | 2.72 | 2.55 | 2.57 | -0.39% | |
| 2.64 | 2.69 | 2.32 | 2.58 | -18.35% | |
| 3.29 | 3.35 | 3.12 | 3.16 | -7.06% | |
| 3.53 | 3.68 | 3.37 | 3.40 | -7.10% | |
| 3.61 | 3.70 | 3.52 | 3.66 | -0.81% | |
| 3.61 | 3.70 | 3.50 | 3.69 | +2.50% | |
| 3.60 | 3.67 | 3.53 | 3.60 | +1.98% | |
| 3.44 | 3.68 | 3.43 | 3.53 | +2.62% | |
| 3.54 | 3.54 | 3.27 | 3.44 | -5.23% | |
| 3.84 | 3.90 | 3.41 | 3.63 | +5.83% | |
| 3.65 | 3.65 | 3.34 | 3.43 | -7.30% | |
| 3.81 | 3.86 | 3.68 | 3.70 | -2.63% | |
| 3.68 | 3.86 | 3.62 | 3.80 | +1.33% | |
| 3.77 | 3.91 | 3.71 | 3.75 | +1.35% | |
| 3.84 | 3.87 | 3.51 | 3.70 | -4.39% | |
| 3.89 | 3.93 | 3.67 | 3.87 | +1.31% | |
| 3.90 | 4.11 | 3.81 | 3.82 | -2.55% | |
| 3.95 | 4.02 | 3.83 | 3.92 | -0.76% | |
| 3.80 | 4.04 | 3.78 | 3.95 | +8.52% | |
| 3.77 | 3.86 | 3.61 | 3.64 | -5.70% | |
| 3.82 | 3.95 | 3.64 | 3.86 | -0.26% | |
| 3.96 | 4.01 | 3.57 | 3.87 | -2.27% | |
| 4.05 | 4.20 | 3.92 | 3.96 | -3.41% | |
| 4.16 | 4.24 | 4.05 | 4.10 | -4.43% | |
| 4.34 | 4.34 | 4.08 | 4.29 | -0.69% | |
| 4.70 | 4.74 | 4.30 | 4.32 | -5.47% | |
| 4.52 | 4.61 | 4.47 | 4.57 | +2.01% | |
| 4.43 | 4.49 | 4.30 | 4.48 | +0.22% | |
| 4.58 | 4.69 | 4.40 | 4.47 | -2.40% | |
| 4.35 | 4.61 | 4.28 | 4.58 | +7.76% | |
| 4.21 | 4.31 | 4.04 | 4.25 | +1.67% | |
| 4.06 | 4.28 | 4.01 | 4.18 | -2.34% | |
| 4.30 | 4.47 | 4.24 | 4.28 | +1.18% | |
| 4.36 | 4.40 | 4.19 | 4.23 | -0.47% | |
| 4.07 | 4.40 | 4.07 | 4.25 | +3.41% | |
| 3.97 | 4.13 | 3.83 | 4.11 | +5.38% | |
| 3.94 | 4.01 | 3.82 | 3.90 | -1.52% | |
| 3.94 | 3.99 | 3.78 | 3.96 | +2.06% | |
| 3.97 | 4.01 | 3.85 | 3.88 | -4.20% | |
| 3.94 | 4.16 | 3.92 | 4.05 | +1.25% | |
| 3.70 | 4.04 | 3.66 | 4.00 | +9.29% | |
| 3.72 | 3.78 | 3.61 | 3.66 | -1.08% | |
| 3.64 | 3.74 | 3.58 | 3.70 | +4.82% | |
| 3.57 | 3.63 | 3.52 | 3.53 | -1.12% | |
| 3.66 | 3.66 | 3.56 | 3.57 | -1.65% | |
| 3.64 | 3.72 | 3.56 | 3.63 | -2.94% | |
| 3.76 | 3.76 | 3.67 | 3.74 | -0.53% | |
| 3.68 | 3.79 | 3.68 | 3.76 | +1.62% | |
| 3.76 | 3.81 | 3.59 | 3.70 | -3.14% | |
| 3.79 | 3.95 | 3.73 | 3.82 | +0.79% | |
| 3.71 | 3.82 | 3.68 | 3.79 | +2.99% | |
| 3.91 | 3.97 | 3.66 | 3.68 | -3.16% | |
| 3.99 | 4.06 | 3.75 | 3.80 | -4.52% | |
| 4.04 | 4.18 | 3.88 | 3.98 | -3.16% | |
| 4.32 | 4.35 | 4.01 | 4.11 | -4.20% | |
| 4.48 | 4.48 | 4.24 | 4.29 | -4.24% | |
| 4.39 | 4.53 | 4.30 | 4.48 | +1.59% | |
| 4.40 | 4.62 | 4.36 | 4.41 | +0.23% | |
| 4.47 | 4.60 | 4.38 | 4.40 | -1.79% | |
| 4.75 | 4.75 | 4.39 | 4.48 | -3.03% | |
| 4.64 | 4.76 | 4.50 | 4.62 | +0.22% | |
| 4.33 | 4.63 | 4.27 | 4.61 | +5.98% | |
| 3.87 | 4.38 | 3.85 | 4.35 | +13.58% | |
| 3.54 | 3.87 | 3.51 | 3.83 | +10.06% | |
| 3.51 | 3.61 | 3.44 | 3.48 | -2.25% | |
| 3.51 | 3.60 | 3.48 | 3.56 | +2.01% | |
| 3.47 | 3.59 | 3.44 | 3.49 | +0.58% | |
| 3.42 | 3.49 | 3.30 | 3.47 | +2.06% | |
| 3.30 | 3.44 | 3.29 | 3.40 | +3.34% | |
| 3.30 | 3.43 | 3.15 | 3.29 | -0.60% | |
| 3.60 | 3.68 | 3.29 | 3.31 | -3.50% | |
| 3.45 | 3.65 | 3.41 | 3.43 | -0.29% | |
| 3.53 | 3.62 | 3.42 | 3.44 | -4.97% | |
| 3.76 | 3.89 | 3.57 | 3.62 | -5.85% | |
| 3.76 | 3.99 | 3.76 | 3.85 | -2.41% | |
| 4.18 | 4.20 | 3.78 | 3.94 | -7.73% | |
| 4.22 | 4.39 | 4.12 | 4.27 | +2.89% | |
| 4.32 | 4.33 | 4.05 | 4.15 | -4.16% | |
| 4.75 | 4.87 | 4.30 | 4.33 | -7.48% | |
| 4.41 | 4.90 | 4.22 | 4.68 | +0.43% | |
| 4.86 | 4.95 | 4.55 | 4.66 | -2.92% | |
| 4.71 | 4.88 | 4.58 | 4.80 | +1.69% | |
| 4.90 | 5.02 | 4.68 | 4.72 | -8.17% | |
| 5.38 | 5.40 | 5.06 | 5.14 | -4.46% | |
| 5.23 | 5.39 | 5.22 | 5.38 | +2.67% | |
| 5.56 | 5.61 | 5.22 | 5.24 | -9.03% | |
| 5.53 | 5.97 | 5.47 | 5.76 | +5.40% | |
| 5.55 | 5.66 | 5.37 | 5.47 | -1.89% | |
| 5.83 | 5.87 | 5.56 | 5.57 | -0.71% | |
| 5.68 | 5.71 | 5.50 | 5.61 | +2.00% | |
| 5.35 | 5.67 | 5.28 | 5.50 | +2.80% | |
| 5.47 | 5.53 | 5.16 | 5.35 | -4.97% | |
| 5.90 | 5.93 | 5.61 | 5.63 | -6.17% | |
| 5.47 | 6.02 | 5.39 | 6.00 | +12.78% | |
| 5.30 | 5.48 | 5.24 | 5.32 | -3.45% | |
| 6.01 | 6.05 | 5.46 | 5.51 | -6.45% | |
| 5.80 | 6.04 | 5.60 | 5.89 | +5.94% | |
| 4.64 | 5.76 | 4.59 | 5.56 | +18.55% | |
| 4.42 | 4.72 | 4.38 | 4.69 | +13.01% | |
| 4.42 | 4.50 | 4.10 | 4.15 | -6.53% | |
| 4.55 | 4.71 | 4.37 | 4.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INDI chart for longer ranges.