indie Semiconductor Inc (INDI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.10 | 4.12 | 3.76 | 4.04 | +17.78% | 9,416,200 |
| 2026-08-06 | 3.35 | 3.56 | 3.29 | 3.43 | +1.18% | 7,455,300 |
| 2026-08-05 | 3.52 | 3.56 | 3.37 | 3.39 | -6.87% | 4,758,800 |
| 2026-08-04 | 3.62 | 3.70 | 3.52 | 3.64 | +7.37% | 5,258,600 |
| 2026-08-03 | 3.23 | 3.46 | 3.15 | 3.39 | +4.95% | 11,955,900 |
| 2026-07-31 | 3.27 | 3.30 | 3.00 | 3.23 | +2.22% | 7,410,400 |
| 2026-07-30 | 3.15 | 3.25 | 3.02 | 3.16 | +4.98% | 5,879,300 |
| 2026-07-29 | 3.21 | 3.22 | 2.98 | 3.01 | -6.23% | 4,234,000 |
| 2026-07-28 | 3.29 | 3.32 | 3.06 | 3.21 | -6.69% | 5,578,600 |
| 2026-07-27 | 3.51 | 3.57 | 3.25 | 3.44 | -0.86% | 4,695,800 |
| 2026-07-24 | 3.64 | 3.65 | 3.46 | 3.47 | -4.67% | 3,493,100 |
| 2026-07-23 | 3.72 | 3.79 | 3.58 | 3.64 | -3.96% | 2,948,700 |
| 2026-07-22 | 3.74 | 3.88 | 3.74 | 3.79 | -1.81% | 2,691,900 |
| 2026-07-21 | 3.85 | 3.95 | 3.79 | 3.86 | +2.39% | 3,226,518 |
| 2026-07-20 | 3.90 | 3.91 | 3.73 | 3.77 | -1.57% | 1,849,121 |
| 2026-07-17 | 3.65 | 3.96 | 3.62 | 3.83 | +0.52% | 4,255,700 |
| 2026-07-16 | 4.00 | 4.00 | 3.74 | 3.81 | -5.22% | 4,643,900 |
| 2026-07-15 | 4.17 | 4.25 | 3.88 | 4.02 | -3.60% | 4,706,600 |
| 2026-07-14 | 4.31 | 4.35 | 4.11 | 4.17 | +1.21% | 5,645,900 |
| 2026-07-13 | 4.33 | 4.44 | 4.09 | 4.12 | -7.21% | 4,393,700 |
| 2026-07-10 | 4.66 | 4.71 | 4.38 | 4.44 | -5.73% | 3,391,800 |
| 2026-07-09 | 4.52 | 4.73 | 4.42 | 4.71 | +7.78% | 5,705,800 |
| 2026-07-08 | 4.07 | 4.38 | 4.00 | 4.37 | +6.07% | 5,435,500 |
| 2026-07-07 | 4.40 | 4.59 | 4.00 | 4.12 | -11.02% | 8,221,500 |
| 2026-07-06 | 4.41 | 4.85 | 4.35 | 4.63 | +6.93% | 6,360,400 |
| 2026-07-02 | 4.60 | 4.68 | 4.18 | 4.33 | -4.63% | 8,431,000 |
| 2026-07-01 | 4.33 | 4.79 | 4.28 | 4.54 | +1.11% | 7,638,100 |
| 2026-06-30 | 3.75 | 4.54 | 3.70 | 4.49 | +19.41% | 13,626,200 |
| 2026-06-29 | 3.55 | 3.78 | 3.38 | 3.76 | +5.92% | 4,239,000 |
| 2026-06-26 | 3.55 | 3.74 | 3.48 | 3.55 | -3.79% | 10,167,900 |
| 2026-06-25 | 3.66 | 3.73 | 3.43 | 3.69 | +3.36% | 5,516,900 |
| 2026-06-24 | 3.73 | 3.77 | 3.50 | 3.57 | -3.77% | 5,035,300 |
| 2026-06-23 | 3.82 | 4.00 | 3.70 | 3.71 | -8.40% | 4,383,800 |
| 2026-06-22 | 4.18 | 4.22 | 4.03 | 4.05 | -4.71% | 3,795,400 |
| 2026-06-18 | 4.05 | 4.29 | 3.96 | 4.25 | +8.14% | 14,485,500 |
| 2026-06-17 | 4.00 | 4.13 | 3.88 | 3.93 | +0.00% | 3,997,400 |
| 2026-06-16 | 4.11 | 4.29 | 3.91 | 3.93 | -4.84% | 3,813,900 |
| 2026-06-15 | 4.31 | 4.39 | 4.08 | 4.13 | +0.73% | 3,847,400 |
| 2026-06-12 | 3.98 | 4.11 | 3.92 | 4.10 | +2.76% | 2,852,800 |
| 2026-06-11 | 4.01 | 4.11 | 3.83 | 3.99 | +1.27% | 3,970,700 |
| 2026-06-10 | 4.02 | 4.32 | 3.88 | 3.94 | -1.99% | 7,272,200 |
| 2026-06-09 | 4.56 | 4.62 | 3.78 | 4.02 | -10.07% | 5,980,500 |
| 2026-06-08 | 4.22 | 4.52 | 4.13 | 4.47 | +10.37% | 10,506,200 |
| 2026-06-05 | 4.67 | 4.67 | 4.00 | 4.05 | -15.63% | 5,358,200 |
| 2026-06-04 | 4.71 | 4.90 | 4.63 | 4.80 | -1.64% | 4,211,900 |
| 2026-06-03 | 5.09 | 5.14 | 4.84 | 4.88 | -4.31% | 4,641,600 |
| 2026-06-02 | 4.95 | 5.30 | 4.92 | 5.10 | +4.72% | 5,573,500 |
| 2026-06-01 | 4.90 | 5.14 | 4.82 | 4.87 | -2.40% | 4,463,900 |
| 2026-05-29 | 5.40 | 5.43 | 4.88 | 4.99 | -6.55% | 4,920,300 |
| 2026-05-28 | 5.18 | 5.49 | 5.08 | 5.34 | +3.49% | 9,015,900 |
| 2026-05-27 | 5.06 | 5.18 | 4.83 | 5.16 | +1.78% | 6,883,300 |
| 2026-05-26 | 4.85 | 5.27 | 4.70 | 5.07 | +5.41% | 10,462,500 |
| 2026-05-22 | 4.20 | 5.14 | 4.20 | 4.81 | +15.07% | 14,017,100 |
| 2026-05-21 | 3.93 | 4.24 | 3.86 | 4.18 | +6.63% | 5,087,900 |
| 2026-05-20 | 3.85 | 4.00 | 3.80 | 3.92 | +3.70% | 4,409,900 |
| 2026-05-19 | 3.80 | 3.87 | 3.72 | 3.78 | -3.32% | 2,855,000 |
| 2026-05-18 | 4.17 | 4.21 | 3.85 | 3.91 | -6.68% | 4,549,700 |
| 2026-05-15 | 4.19 | 4.30 | 4.08 | 4.19 | -3.01% | 3,919,600 |
| 2026-05-14 | 4.51 | 4.54 | 4.31 | 4.32 | -4.21% | 4,582,000 |
| 2026-05-13 | 4.62 | 4.74 | 4.48 | 4.51 | -2.17% | 6,283,300 |
| 2026-05-12 | 4.66 | 4.74 | 4.30 | 4.61 | -2.74% | 7,349,300 |
| 2026-05-11 | 4.27 | 4.82 | 4.27 | 4.74 | +10.23% | 7,174,500 |
| 2026-05-08 | 4.30 | 4.36 | 3.95 | 4.30 | -4.23% | 5,828,900 |
| 2026-05-07 | 4.61 | 4.69 | 4.35 | 4.49 | -2.18% | 4,997,500 |
| 2026-05-06 | 4.61 | 4.63 | 4.26 | 4.59 | -0.43% | 4,629,300 |
| 2026-05-05 | 4.45 | 4.70 | 4.45 | 4.61 | +5.73% | 5,299,000 |
| 2026-05-04 | 4.32 | 4.46 | 4.22 | 4.36 | -0.68% | 4,830,500 |
| 2026-05-01 | 4.48 | 4.56 | 4.36 | 4.39 | -2.66% | 4,158,400 |
| 2026-04-30 | 4.10 | 4.62 | 4.04 | 4.51 | +10.27% | 9,258,400 |
| 2026-04-29 | 4.04 | 4.18 | 3.92 | 4.09 | +6.51% | 6,551,800 |
| 2026-04-28 | 3.72 | 3.93 | 3.56 | 3.84 | -3.03% | 3,916,700 |
| 2026-04-27 | 3.82 | 4.22 | 3.75 | 3.96 | +8.20% | 16,939,200 |
| 2026-04-24 | 3.70 | 3.98 | 3.61 | 3.66 | +6.71% | 11,442,700 |
| 2026-04-23 | 3.46 | 3.72 | 3.40 | 3.43 | +0.88% | 7,574,000 |
| 2026-04-22 | 3.43 | 3.48 | 3.31 | 3.40 | +0.59% | 2,764,800 |
| 2026-04-21 | 3.43 | 3.52 | 3.35 | 3.38 | -0.29% | 2,961,300 |
| 2026-04-20 | 3.33 | 3.47 | 3.33 | 3.39 | +0.30% | 2,203,700 |
| 2026-04-17 | 3.39 | 3.44 | 3.31 | 3.38 | +2.74% | 3,681,200 |
| 2026-04-16 | 3.02 | 3.30 | 2.98 | 3.29 | +10.77% | 4,279,200 |
| 2026-04-15 | 2.94 | 3.12 | 2.90 | 2.97 | +0.68% | 3,194,600 |
| 2026-04-14 | 3.04 | 3.11 | 2.89 | 2.95 | -0.34% | 3,162,100 |
| 2026-04-13 | 2.89 | 2.97 | 2.85 | 2.96 | +1.72% | 2,528,900 |
| 2026-04-10 | 2.88 | 2.94 | 2.82 | 2.91 | +2.83% | 2,229,700 |
| 2026-04-09 | 2.81 | 2.86 | 2.72 | 2.83 | +0.71% | 2,473,900 |
| 2026-04-08 | 3.17 | 3.20 | 2.80 | 2.81 | -2.77% | 3,452,300 |
| 2026-04-07 | 2.88 | 2.92 | 2.77 | 2.89 | -1.70% | 2,601,900 |
| 2026-04-06 | 3.11 | 3.14 | 2.89 | 2.94 | -6.07% | 2,997,600 |
| 2026-04-02 | 2.95 | 3.15 | 2.91 | 3.13 | +1.62% | 1,556,100 |
| 2026-04-01 | 3.31 | 3.39 | 3.03 | 3.08 | -4.35% | 2,934,900 |
| 2026-03-31 | 3.11 | 3.25 | 3.05 | 3.22 | +5.57% | 2,317,700 |
| 2026-03-30 | 3.20 | 3.26 | 2.97 | 3.05 | -4.39% | 3,758,600 |
| 2026-03-27 | 3.17 | 3.24 | 3.12 | 3.19 | -1.54% | 4,005,500 |
| 2026-03-26 | 3.08 | 3.37 | 3.08 | 3.24 | +2.53% | 5,447,300 |
| 2026-03-25 | 3.02 | 3.23 | 3.01 | 3.16 | +7.85% | 5,561,600 |
| 2026-03-24 | 2.57 | 2.95 | 2.57 | 2.93 | +12.69% | 5,498,600 |
| 2026-03-23 | 2.61 | 2.67 | 2.52 | 2.60 | +1.56% | 3,506,500 |
| 2026-03-20 | 2.60 | 2.69 | 2.49 | 2.56 | -1.92% | 6,315,800 |
| 2026-03-19 | 2.55 | 2.66 | 2.49 | 2.61 | +1.16% | 2,657,100 |
| 2026-03-18 | 2.61 | 2.63 | 2.55 | 2.58 | -1.53% | 2,398,700 |
| 2026-03-17 | 2.59 | 2.68 | 2.53 | 2.62 | +1.55% | 3,541,300 |
| 2026-03-16 | 2.56 | 2.60 | 2.49 | 2.58 | +4.03% | 4,287,800 |
| 2026-03-13 | 2.50 | 2.59 | 2.46 | 2.48 | +1.64% | 14,349,200 |
| 2026-03-12 | 2.51 | 2.57 | 2.43 | 2.44 | -5.79% | 4,174,800 |
| 2026-03-11 | 2.60 | 2.69 | 2.53 | 2.59 | -0.77% | 3,937,700 |
| 2026-03-10 | 2.58 | 2.63 | 2.52 | 2.61 | +0.77% | 5,042,062 |
| 2026-03-09 | 2.50 | 2.65 | 2.42 | 2.59 | +0.00% | 3,723,974 |
| 2026-03-06 | 2.51 | 2.62 | 2.49 | 2.59 | +0.78% | 5,974,600 |
| 2026-03-05 | 2.60 | 2.72 | 2.55 | 2.57 | -0.39% | 9,874,800 |
| 2026-03-04 | 2.64 | 2.69 | 2.32 | 2.58 | -18.35% | 46,184,800 |
| 2026-03-03 | 3.29 | 3.35 | 3.12 | 3.16 | -7.06% | 2,797,900 |
| 2026-03-02 | 3.53 | 3.67 | 3.37 | 3.40 | -7.10% | 2,833,300 |
| 2026-02-27 | 3.61 | 3.70 | 3.52 | 3.66 | -0.81% | 4,105,400 |
| 2026-02-26 | 3.61 | 3.70 | 3.50 | 3.69 | +2.50% | 2,901,700 |
| 2026-02-25 | 3.60 | 3.67 | 3.53 | 3.60 | +1.98% | 2,091,900 |
| 2026-02-24 | 3.44 | 3.67 | 3.43 | 3.53 | +2.62% | 2,939,400 |
| 2026-02-23 | 3.54 | 3.54 | 3.27 | 3.44 | -5.23% | 5,676,200 |
| 2026-02-20 | 3.84 | 3.90 | 3.41 | 3.63 | +5.83% | 9,709,900 |
| 2026-02-19 | 3.65 | 3.65 | 3.33 | 3.43 | -7.30% | 5,780,300 |
| 2026-02-18 | 3.81 | 3.86 | 3.67 | 3.70 | -2.63% | 4,530,500 |
| 2026-02-17 | 3.68 | 3.86 | 3.62 | 3.80 | +1.33% | 2,887,600 |
| 2026-02-13 | 3.77 | 3.91 | 3.71 | 3.75 | +1.35% | 3,103,200 |
| 2026-02-12 | 3.84 | 3.87 | 3.51 | 3.70 | -4.39% | 3,941,500 |
| 2026-02-11 | 3.89 | 3.93 | 3.67 | 3.87 | +1.31% | 2,815,300 |
| 2026-02-10 | 3.90 | 4.11 | 3.81 | 3.82 | -2.55% | 2,055,700 |
| 2026-02-09 | 3.95 | 4.01 | 3.83 | 3.92 | -0.76% | 1,954,600 |
| 2026-02-06 | 3.80 | 4.04 | 3.77 | 3.95 | +8.52% | 3,310,700 |
| 2026-02-05 | 3.77 | 3.86 | 3.61 | 3.64 | -5.70% | 2,759,800 |
| 2026-02-04 | 3.82 | 3.95 | 3.64 | 3.86 | -0.26% | 3,591,600 |
| 2026-02-03 | 3.96 | 4.01 | 3.56 | 3.87 | -2.27% | 3,401,000 |
| 2026-02-02 | 4.05 | 4.20 | 3.92 | 3.96 | -3.41% | 1,927,700 |
| 2026-01-30 | 4.16 | 4.24 | 4.04 | 4.10 | -4.43% | 2,936,800 |
| 2026-01-29 | 4.34 | 4.34 | 4.08 | 4.29 | -0.69% | 2,365,700 |
| 2026-01-28 | 4.70 | 4.74 | 4.30 | 4.32 | -5.47% | 2,444,300 |
| 2026-01-27 | 4.52 | 4.61 | 4.46 | 4.57 | +2.01% | 1,833,100 |
| 2026-01-26 | 4.43 | 4.49 | 4.30 | 4.48 | +0.22% | 1,825,700 |
| 2026-01-23 | 4.58 | 4.68 | 4.40 | 4.47 | -2.40% | 2,991,200 |
| 2026-01-22 | 4.35 | 4.61 | 4.28 | 4.58 | +7.76% | 4,673,800 |
| 2026-01-21 | 4.21 | 4.31 | 4.04 | 4.25 | +1.67% | 3,160,100 |
| 2026-01-20 | 4.06 | 4.28 | 4.01 | 4.18 | -2.34% | 2,049,800 |
| 2026-01-16 | 4.30 | 4.47 | 4.24 | 4.28 | +1.18% | 3,148,500 |
| 2026-01-15 | 4.36 | 4.40 | 4.19 | 4.23 | -0.47% | 1,782,400 |
| 2026-01-14 | 4.07 | 4.40 | 4.07 | 4.25 | +3.41% | 4,755,800 |
| 2026-01-13 | 3.97 | 4.13 | 3.83 | 4.11 | +5.38% | 3,077,500 |
| 2026-01-12 | 3.94 | 4.01 | 3.82 | 3.90 | -1.52% | 3,277,900 |
| 2026-01-09 | 3.94 | 3.99 | 3.78 | 3.96 | +2.06% | 2,237,500 |
| 2026-01-08 | 3.97 | 4.01 | 3.85 | 3.88 | -4.20% | 2,209,200 |
| 2026-01-07 | 3.94 | 4.16 | 3.92 | 4.05 | +1.25% | 3,115,900 |
| 2026-01-06 | 3.70 | 4.04 | 3.66 | 4.00 | +9.29% | 3,642,600 |
| 2026-01-05 | 3.72 | 3.78 | 3.60 | 3.66 | -1.08% | 3,762,100 |
| 2026-01-02 | 3.64 | 3.74 | 3.58 | 3.70 | +4.82% | 1,710,700 |
| 2025-12-31 | 3.57 | 3.63 | 3.52 | 3.53 | -1.12% | 1,719,400 |
| 2025-12-30 | 3.66 | 3.66 | 3.56 | 3.57 | -1.65% | 1,444,700 |
| 2025-12-29 | 3.64 | 3.72 | 3.56 | 3.63 | -2.94% | 2,156,700 |
| 2025-12-26 | 3.76 | 3.76 | 3.67 | 3.74 | -0.53% | 1,407,700 |
| 2025-12-24 | 3.67 | 3.79 | 3.67 | 3.76 | +1.62% | 1,126,400 |
| 2025-12-23 | 3.76 | 3.81 | 3.59 | 3.70 | -3.14% | 2,009,900 |
| 2025-12-22 | 3.79 | 3.95 | 3.73 | 3.82 | +0.79% | 2,200,700 |
| 2025-12-19 | 3.71 | 3.82 | 3.68 | 3.79 | +2.99% | 4,965,600 |
| 2025-12-18 | 3.91 | 3.97 | 3.65 | 3.68 | -3.16% | 4,435,400 |
| 2025-12-17 | 3.98 | 4.05 | 3.75 | 3.80 | -4.52% | 3,433,600 |
| 2025-12-16 | 4.04 | 4.18 | 3.88 | 3.98 | -3.16% | 2,577,600 |
| 2025-12-15 | 4.32 | 4.35 | 4.01 | 4.11 | -4.20% | 2,795,200 |
| 2025-12-12 | 4.48 | 4.48 | 4.24 | 4.29 | -4.24% | 2,218,000 |
| 2025-12-11 | 4.39 | 4.53 | 4.30 | 4.48 | +1.59% | 3,333,400 |
| 2025-12-10 | 4.40 | 4.62 | 4.36 | 4.41 | +0.23% | 2,414,800 |
| 2025-12-09 | 4.47 | 4.60 | 4.38 | 4.40 | -1.79% | 2,659,900 |
| 2025-12-08 | 4.75 | 4.75 | 4.39 | 4.48 | -3.03% | 2,581,500 |
| 2025-12-05 | 4.64 | 4.76 | 4.50 | 4.62 | +0.22% | 3,670,100 |
| 2025-12-04 | 4.33 | 4.63 | 4.27 | 4.61 | +5.98% | 3,312,300 |
| 2025-12-03 | 3.87 | 4.38 | 3.85 | 4.35 | +13.58% | 6,451,500 |
| 2025-12-02 | 3.54 | 3.87 | 3.51 | 3.83 | +10.06% | 3,564,400 |
| 2025-12-01 | 3.51 | 3.61 | 3.44 | 3.48 | -2.25% | 2,260,300 |
| 2025-11-28 | 3.51 | 3.60 | 3.48 | 3.56 | +2.01% | 1,547,300 |
| 2025-11-26 | 3.47 | 3.59 | 3.44 | 3.49 | +0.58% | 2,370,200 |
| 2025-11-25 | 3.42 | 3.49 | 3.30 | 3.47 | +2.06% | 1,941,200 |
| 2025-11-24 | 3.30 | 3.44 | 3.29 | 3.40 | +3.34% | 3,083,200 |
| 2025-11-21 | 3.30 | 3.43 | 3.15 | 3.29 | -0.60% | 5,793,800 |
| 2025-11-20 | 3.60 | 3.68 | 3.29 | 3.31 | -3.50% | 4,293,900 |
| 2025-11-19 | 3.45 | 3.65 | 3.40 | 3.43 | -0.29% | 2,458,800 |
| 2025-11-18 | 3.53 | 3.62 | 3.42 | 3.44 | -4.97% | 4,173,200 |
| 2025-11-17 | 3.76 | 3.89 | 3.57 | 3.62 | -5.85% | 4,559,700 |
| 2025-11-14 | 3.76 | 3.99 | 3.76 | 3.85 | -2.41% | 3,023,900 |
| 2025-11-13 | 4.18 | 4.20 | 3.78 | 3.94 | -7.73% | 5,774,000 |
| 2025-11-12 | 4.22 | 4.38 | 4.12 | 4.27 | +2.89% | 3,491,300 |
| 2025-11-11 | 4.32 | 4.33 | 4.04 | 4.15 | -4.16% | 3,748,800 |
| 2025-11-10 | 4.75 | 4.87 | 4.30 | 4.33 | -7.48% | 5,766,800 |
| 2025-11-07 | 4.41 | 4.90 | 4.22 | 4.68 | +0.43% | 6,340,600 |
| 2025-11-06 | 4.86 | 4.95 | 4.55 | 4.66 | -2.92% | 6,810,300 |
| 2025-11-05 | 4.71 | 4.88 | 4.58 | 4.80 | +1.69% | 3,341,700 |
| 2025-11-04 | 4.90 | 5.01 | 4.68 | 4.72 | -8.17% | 5,013,900 |
| 2025-11-03 | 5.38 | 5.40 | 5.05 | 5.14 | -4.46% | 3,298,900 |
| 2025-10-31 | 5.23 | 5.39 | 5.21 | 5.38 | +2.67% | 3,480,700 |
| 2025-10-30 | 5.56 | 5.61 | 5.21 | 5.24 | -9.03% | 4,104,000 |
| 2025-10-29 | 5.53 | 5.97 | 5.47 | 5.76 | +5.40% | 7,497,400 |
| 2025-10-28 | 5.55 | 5.66 | 5.37 | 5.46 | -1.89% | 2,928,700 |
| 2025-10-27 | 5.83 | 5.87 | 5.55 | 5.57 | -0.71% | 3,753,100 |
| 2025-10-24 | 5.68 | 5.71 | 5.50 | 5.61 | +2.00% | 2,677,300 |
| 2025-10-23 | 5.35 | 5.67 | 5.28 | 5.50 | +2.80% | 3,741,300 |
| 2025-10-22 | 5.47 | 5.53 | 5.16 | 5.35 | -4.97% | 4,497,000 |
| 2025-10-21 | 5.90 | 5.93 | 5.61 | 5.63 | -6.17% | 9,640,900 |
| 2025-10-20 | 5.46 | 6.02 | 5.39 | 6.00 | +12.78% | 8,903,100 |
| 2025-10-17 | 5.30 | 5.48 | 5.24 | 5.32 | -3.45% | 4,695,400 |
| 2025-10-16 | 6.00 | 6.05 | 5.46 | 5.51 | -6.45% | 6,988,700 |
| 2025-10-15 | 5.79 | 6.04 | 5.59 | 5.89 | +5.94% | 13,121,500 |
| 2025-10-14 | 4.63 | 5.76 | 4.59 | 5.56 | +18.55% | 15,305,800 |
| 2025-10-13 | 4.42 | 4.72 | 4.38 | 4.69 | +13.01% | 4,960,400 |
| 2025-10-10 | 4.42 | 4.50 | 4.10 | 4.15 | -6.53% | 4,792,600 |
| 2025-10-09 | 4.55 | 4.71 | 4.37 | 4.44 | -2.20% | 2,451,100 |
| 2025-10-08 | 4.40 | 4.70 | 4.40 | 4.54 | +2.71% | 4,707,200 |
| 2025-10-07 | 4.41 | 4.57 | 4.30 | 4.42 | +0.91% | 3,053,600 |
| 2025-10-06 | 4.40 | 4.52 | 4.30 | 4.38 | +2.34% | 3,446,300 |
| 2025-10-03 | 4.27 | 4.40 | 4.23 | 4.28 | +0.71% | 3,177,500 |
| 2025-10-02 | 4.08 | 4.35 | 4.06 | 4.25 | +5.99% | 4,410,100 |
| 2025-10-01 | 4.00 | 4.07 | 3.88 | 4.01 | -1.47% | 3,481,300 |
| 2025-09-30 | 3.96 | 4.09 | 3.92 | 4.07 | +3.30% | 2,368,100 |
| 2025-09-29 | 4.06 | 4.17 | 3.88 | 3.94 | -1.99% | 5,311,200 |
| 2025-09-26 | 3.90 | 4.07 | 3.84 | 4.02 | +2.29% | 2,680,600 |
| 2025-09-25 | 3.84 | 3.96 | 3.78 | 3.93 | -0.76% | 5,496,400 |
| 2025-09-24 | 3.99 | 4.01 | 3.90 | 3.96 | -0.50% | 3,151,800 |
| 2025-09-23 | 4.13 | 4.15 | 3.88 | 3.98 | -1.97% | 5,158,800 |
| 2025-09-22 | 3.63 | 4.09 | 3.60 | 4.06 | +11.85% | 5,097,400 |
| 2025-09-19 | 3.78 | 3.79 | 3.61 | 3.63 | -4.22% | 8,750,100 |
| 2025-09-18 | 3.84 | 3.90 | 3.75 | 3.79 | +0.80% | 3,901,400 |
| 2025-09-17 | 3.80 | 3.93 | 3.68 | 3.76 | -1.05% | 6,247,600 |
| 2025-09-16 | 3.84 | 3.92 | 3.75 | 3.80 | -1.81% | 3,530,800 |
| 2025-09-15 | 3.94 | 4.02 | 3.82 | 3.87 | -0.26% | 2,823,700 |
| 2025-09-12 | 3.92 | 3.95 | 3.81 | 3.88 | -0.51% | 6,439,500 |
| 2025-09-11 | 4.00 | 4.10 | 3.89 | 3.90 | -2.01% | 2,669,300 |
| 2025-09-10 | 4.10 | 4.13 | 3.92 | 3.98 | -1.73% | 2,915,400 |
| 2025-09-09 | 4.22 | 4.23 | 4.00 | 4.05 | -4.48% | 3,009,500 |
| 2025-09-08 | 4.30 | 4.33 | 4.09 | 4.24 | -1.40% | 3,066,200 |
| 2025-09-05 | 4.38 | 4.42 | 4.24 | 4.30 | +0.47% | 2,581,100 |
| 2025-09-04 | 4.31 | 4.32 | 4.24 | 4.28 | -0.70% | 1,726,500 |
| 2025-09-03 | 4.35 | 4.36 | 4.24 | 4.31 | -1.15% | 2,024,400 |
| 2025-09-02 | 4.37 | 4.40 | 4.17 | 4.36 | -3.75% | 3,520,600 |
| 2025-08-29 | 4.69 | 4.76 | 4.49 | 4.53 | -4.03% | 3,020,500 |
| 2025-08-28 | 4.64 | 4.82 | 4.59 | 4.72 | +1.72% | 3,224,800 |
| 2025-08-27 | 4.58 | 4.70 | 4.53 | 4.64 | +0.00% | 2,280,500 |
| 2025-08-26 | 4.58 | 4.79 | 4.56 | 4.64 | +1.31% | 6,614,200 |
| 2025-08-25 | 4.58 | 4.69 | 4.52 | 4.58 | -0.87% | 2,193,700 |
| 2025-08-22 | 4.36 | 4.72 | 4.34 | 4.62 | +7.94% | 3,642,400 |
| 2025-08-21 | 4.29 | 4.39 | 4.26 | 4.28 | -0.93% | 2,893,700 |
| 2025-08-20 | 4.18 | 4.34 | 4.04 | 4.32 | +1.41% | 2,945,800 |
| 2025-08-19 | 4.42 | 4.42 | 4.21 | 4.26 | -2.74% | 3,330,500 |
| 2025-08-18 | 4.50 | 4.57 | 4.36 | 4.38 | -3.10% | 2,167,100 |
| 2025-08-15 | 4.74 | 4.75 | 4.50 | 4.52 | -3.62% | 3,237,400 |
| 2025-08-14 | 4.66 | 4.79 | 4.53 | 4.69 | -1.47% | 3,823,900 |
| 2025-08-13 | 4.52 | 4.79 | 4.50 | 4.76 | +7.69% | 6,600,200 |
| 2025-08-12 | 3.97 | 4.51 | 3.88 | 4.42 | +13.62% | 5,657,600 |
| 2025-08-11 | 4.03 | 4.06 | 3.87 | 3.89 | -3.23% | 3,234,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+26.21%). Worst month: Feb (-16.16%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is indie Semiconductor Inc's (INDI) latest close?
4.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is INDI's 52-week high and low?
6.05 high and 2.32 low over the trailing 52 weeks, as of 2026-08-07.
What is indie Semiconductor Inc's strongest and weakest month historically?
Historically, INDI's strongest calendar month has been May (average +26.21%) and its weakest Feb (average -16.16%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.