indie Semiconductor (INDI) Price: 2.28

indie Semiconductor, Inc. (INDI)

2.28 +0.08 (+3.64%) USD | NASDAQ | Nov 10, 16:00

2.27 -0.01 (-0.44%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 10, 2026	2.135	2.31	2.00	2.28	14.36M
Nov 09, 2026	1.81	2.21	1.67	2.20	14.13M
Nov 06, 2026	1.695	1.860	1.60	1.81	16.91M
Nov 05, 2026	1.53	1.53	1.34	1.355	6.547M
Nov 04, 2026	1.515	1.66	1.515	1.59	7.560M
Nov 03, 2026	1.54	1.60	1.435	1.50	6.223M
Nov 02, 2026	1.69	1.70	1.50	1.505	3.444M
Oct 30, 2026	1.67	1.69	1.60	1.65	3.075M
Oct 29, 2026	1.725	1.827	1.70	1.78	5.379M
Oct 28, 2026	1.79	1.80	1.67	1.75	5.015M
Oct 27, 2026	1.62	1.74	1.62	1.74	5.821M
Oct 26, 2026	1.65	1.65	1.575	1.59	3.615M
Oct 23, 2026	1.66	1.66	1.54	1.63	10.19M
Oct 22, 2026	1.75	1.780	1.66	1.68	4.695M
Oct 21, 2026	1.89	1.89	1.77	1.80	7.816M
Oct 20, 2026	1.825	1.97	1.79	1.83	6.505M
Oct 19, 2026	1.87	1.89	1.79	1.87	9.385M
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

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