indie Semiconductor, Inc. (INDI)
3.20
-0.01
(-0.31%)
USD |
NASDAQ |
Sep 22, 16:00
3.23
+0.03
(+0.94%)
After-Hours: 20:00
indie Semiconductor Price : 3.20 for Sept. 22, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2026 | 3.21 | 3.255 | 3.17 | 3.20 | 4.560M |
| Sep 21, 2026 | 3.13 | 3.24 | 3.09 | 3.21 | 5.219M |
| Sep 18, 2026 | 3.15 | 3.17 | 3.05 | 3.07 | 11.50M |
| Sep 17, 2026 | 3.16 | 3.23 | 3.095 | 3.13 | 4.315M |
| Sep 16, 2026 | 3.15 | 3.15 | 2.94 | 3.02 | 5.151M |
| Sep 15, 2026 | 3.15 | 3.18 | 3.00 | 3.08 | 5.108M |
| Sep 14, 2026 | 3.24 | 3.24 | 3.11 | 3.13 | 5.040M |
| Sep 11, 2026 | 3.39 | 3.45 | 3.31 | 3.35 | 3.700M |
| Sep 10, 2026 | 3.20 | 3.36 | 3.19 | 3.31 | 3.852M |
| Sep 09, 2026 | 3.475 | 3.495 | 3.25 | 3.28 | 7.719M |
| Sep 08, 2026 | 3.64 | 3.78 | 3.475 | 3.50 | 7.511M |
| Sep 04, 2026 | 3.47 | 3.615 | 3.46 | 3.60 | 2.988M |
| Sep 03, 2026 | 3.625 | 3.63 | 3.45 | 3.47 | 3.282M |
| Sep 02, 2026 | 3.55 | 3.665 | 3.48 | 3.57 | 3.421M |
| Sep 01, 2026 | 3.59 | 3.65 | 3.50 | 3.55 | 4.221M |
| Aug 31, 2026 | 3.78 | 3.81 | 3.68 | 3.715 | 5.512M |
| Aug 28, 2026 | 4.02 | 4.10 | 3.77 | 3.78 | 4.972M |
| Aug 27, 2026 | 3.99 | 4.065 | 3.85 | 4.04 | 3.956M |
| Aug 26, 2026 | 4.00 | 4.03 | 3.855 | 3.90 | 2.937M |
| Aug 25, 2026 | 4.04 | 4.05 | 3.92 | 3.96 | 3.363M |
| Aug 24, 2026 | 4.055 | 4.18 | 3.895 | 3.92 | 4.976M |
| Aug 21, 2026 | 4.10 | 4.28 | 3.96 | 4.15 | 8.407M |
| Aug 20, 2026 | 3.90 | 4.03 | 3.73 | 4.00 | 7.135M |
| Aug 19, 2026 | 4.37 | 4.415 | 3.91 | 4.005 | 10.90M |
| Aug 18, 2026 | 4.48 | 4.50 | 4.12 | 4.34 | 11.70M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| First Solar, Inc. | 200.78 |
| Microchip Technology, Inc. | 75.82 |
| Ambiq Micro, Inc. | 71.05 |
| Analog Devices, Inc. | 390.37 |
| Advanced Micro Devices, Inc. | 623.77 |
Price Related Metrics
| PS Ratio | 2.843 |
| Price to Book Value | 2.480 |
| Earnings Yield | -22.93% |
| Market Cap | 730.95M |