Free Trial

indie Semiconductor (INDI) Stock Chart & Stock Price History

indie Semiconductor logo
$4.62 +0.34 (+7.94%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$4.67 +0.05 (+1.17%)
As of 08/22/2025 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

indie Semiconductor Stock Price Performance

The indie Semiconductor (INDI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 12.96%, with a year-to-date return of 14.07%. In the past month, the stock has increased 10.53%, reflecting recent market activity.

As of the latest close, indie Semiconductor traded at $4.62 with a market cap of $998.71 million and volume of 3.64 million shares.

Receive INDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for indie Semiconductor and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.94%
1 Month
Performance
+10.53%
3 Month
Performance
+90.91%
Year-To-Date
Performance
+14.07%
1 Year
Performance
+12.96%

INDI Stock Chart for Monday, August, 25, 2025

indie Semiconductor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$4.28$4.62
+7.94%
$4.72$4.343.64 million shs$998.71 million
08/21/2025$4.32$4.28
-0.93%
$4.39$4.262.89 million shs$925.21 million
08/20/2025$4.26$4.32
+1.41%
$4.34$4.042.94 million shs$933.87 million
08/19/2025$4.38$4.26
-2.74%
$4.42$4.213.33 million shs$920.88 million
08/18/2025$4.52$4.38
-3.10%
$4.57$4.362.17 million shs$946.83 million
08/15/2025$4.69$4.52
-3.62%
$4.75$4.503.24 million shs$960.55 million
08/14/2025$4.76$4.69
-1.47%
$4.79$4.533.82 million shs$996.69 million
08/13/2025$4.42$4.76
+7.69%
$4.79$4.506.60 million shs$1.01 billion
08/12/2025$3.89$4.42
+13.62%
$4.52$3.885.66 million shs$939.29 million
08/11/2025$4.02$3.89
-3.23%
$4.06$3.873.23 million shs$826.68 million
08/08/2025$3.82$4.02
+5.24%
$4.15$3.658.80 million shs$854.31 million
08/07/2025$3.63$3.82
+5.23%
$3.89$3.746.09 million shs$811.79 million
08/06/2025$3.64$3.63
-0.27%
$3.66$3.493.52 million shs$771.41 million
08/05/2025$3.81$3.64
-4.46%
$3.89$3.624.51 million shs$773.54 million
08/04/2025$3.74$3.81
+1.87%
$3.95$3.752.27 million shs$794.80 million
08/01/2025$3.91$3.74
-4.35%
$3.82$3.603.38 million shs$794.80 million
07/31/2025$3.88$3.91
+0.77%
$4.01$3.833.19 million shs$830.91 million
07/30/2025$4.09$3.88
-5.13%
$4.16$3.834.36 million shs$824.54 million
07/29/2025$4.28$4.09
-4.44%
$4.39$4.083.51 million shs$869.18 million
07/28/2025$4.18$4.28
+2.39%
$4.31$4.162.19 million shs$909.54 million
07/25/2025$4.27$4.18
-2.11%
$4.27$4.132.38 million shs$888.29 million
07/24/2025$4.52$4.27
-5.53%
$4.55$4.184.03 million shs$907.42 million

This page (NASDAQ:INDI) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners