indie Semiconductor (INDI) Price: 1.80

indie Semiconductor, Inc. (INDI)

1.80 -0.02 (-1.10%) USD | NASDAQ | Oct 19, 10:41

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	1.99	2.00	1.80	1.82	7.719M
Oct 15, 2026	1.955	2.02	1.89	1.995	6.726M
Oct 14, 2026	2.12	2.13	1.93	2.005	13.56M
Oct 13, 2026	2.29	2.32	2.19	2.215	3.497M
Oct 12, 2026	2.55	2.56	2.32	2.325	4.188M
Oct 09, 2026	2.61	2.64	2.50	2.60	3.288M
Oct 08, 2026	2.66	2.68	2.51	2.605	7.903M
Oct 07, 2026	2.82	2.82	2.71	2.74	4.886M
Oct 06, 2026	2.96	2.97	2.84	2.85	4.114M
Oct 05, 2026	2.975	2.98	2.87	2.91	3.009M
Oct 02, 2026	2.96	3.08	2.93	2.97	5.489M
Oct 01, 2026	2.92	2.945	2.83	2.88	3.971M
Sep 30, 2026	2.99	3.03	2.92	2.925	3.891M
Sep 29, 2026	2.97	3.02	2.88	2.96	8.384M
Sep 28, 2026	2.985	2.985	2.88	2.90	3.711M
Sep 25, 2026	3.08	3.09	2.99	3.02	3.413M
Sep 24, 2026	3.045	3.05	2.91	3.05	4.453M
Sep 23, 2026	3.19	3.19	3.020	3.07	4.362M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks