Get the Stockscreener App
5.23
3.98%
0.20
After Hours:
5.29
0.06
+1.15%
Indie Semiconductor Inc Stock (INDI) Price History
The historical daily chart and data for Indie Semiconductor Inc stock (INDI), show that the latest closing stock price as of November 29, 2024, is $5.23.
- Indie Semiconductor Inc all-time high stock price is $16.33, occurred on November 16, 2021.
- The lowest Indie Semiconductor Inc stock price recorded was $3.16 on September 10, 2024. Since then, Indie Semiconductor Inc's stock price has risen over 65.51% to $5.23 now.
- The 52-week high stock price for INDI is $8.69, representing a 66.16% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for INDI is $3.16, indicating a -39.58% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Indie Semiconductor Inc (INDI) stock in the beginning of 2023 was $11.71. The stock closed the year at $5.83, a loss of over -50.21% for the year.
The table below shows more information about INDI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $5.37 | $5.06 | $0.3075 | 1,373,836.0 | +3.98% |
| Nov 27, 2024 | $5.18 | $4.89 | $0.29 | 1,902,819.0 | +0.60% |
| Nov 26, 2024 | $5.53 | $4.95 | $0.58 | 2,718,097.0 | -7.41% |
| Nov 25, 2024 | $5.43 | $5.05 | $0.38 | 4,549,659.0 | +8.43% |
| Nov 22, 2024 | $5.07 | $4.63 | $0.4399 | 2,545,824.0 | +7.10% |
| Nov 21, 2024 | $4.73 | $4.40 | $0.33 | 2,164,358.0 | +2.20% |
| Nov 20, 2024 | $4.63 | $4.47 | $0.155 | 1,733,587.0 | -2.99% |
| Nov 19, 2024 | $4.70 | $4.07 | $0.63 | 3,626,714.0 | +14.67% |
| Nov 18, 2024 | $4.44 | $4.01 | $0.43 | 2,833,492.0 | -8.30% |
| Nov 15, 2024 | $4.70 | $4.35 | $0.35 | 2,779,789.0 | +0.00% |
| Nov 14, 2024 | $4.84 | $4.23 | $0.61 | 4,007,578.0 | -5.71% |
| Nov 13, 2024 | $4.87 | $4.68 | $0.185 | 4,767,296.0 | -0.42% |
| Nov 12, 2024 | $5.09 | $4.66 | $0.435 | 4,915,498.0 | -6.50% |
| Nov 11, 2024 | $5.57 | $4.78 | $0.79 | 9,682,635.0 | -7.30% |
| Nov 08, 2024 | $5.52 | $4.60 | $0.92 | 36,061,864.0 | +59.77% |
| Nov 07, 2024 | $3.56 | $3.40 | $0.165 | 2,621,645.0 | -1.72% |
| Nov 06, 2024 | $3.54 | $3.36 | $0.18 | 2,669,596.0 | +4.80% |
| Nov 05, 2024 | $3.36 | $3.18 | $0.18 | 3,418,899.0 | -1.19% |
| Nov 04, 2024 | $3.54 | $3.36 | $0.18 | 1,599,170.0 | -3.44% |
| Nov 01, 2024 | $3.49 | $3.25 | $0.24 | 2,542,737.0 | +5.44% |
Indie Semiconductor Inc Stock (INDI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indie Semiconductor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indie Semiconductor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indie Semiconductor Inc Stock (INDI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.57 | $3.18 | $2.39 | 99,888,929.0 | +58.01% |
| Oct, 2024 | $4.00 | $3.29 | $0.71 | 47,448,199.0 | -17.04% |
| Sep, 2024 | $4.31 | $3.16 | $1.15 | 56,149,703.0 | -3.86% |
| Aug, 2024 | $5.95 | $3.79 | $2.16 | 66,742,790.0 | -30.60% |
| Jul, 2024 | $7.45 | $5.91 | $1.54 | 41,756,931.0 | -3.08% |
| Jun, 2024 | $7.82 | $6.00 | $1.82 | 65,909,128.0 | -7.50% |
| May, 2024 | $6.97 | $5.31 | $1.67 | 56,517,789.0 | +18.68% |
| Apr, 2024 | $7.20 | $4.99 | $2.21 | 73,618,711.0 | -20.62% |
| Mar, 2024 | $7.13 | $6.03 | $1.10 | 50,646,249.0 | +14.38% |
| Feb, 2024 | $7.72 | $5.66 | $2.06 | 54,943,547.0 | +1.98% |
| Jan, 2024 | $8.00 | $6.04 | $1.96 | 44,302,375.0 | -25.15% |
Indie Semiconductor Inc Stock (INDI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.69 | $7.11 | $1.58 | 48,401,925.0 | +8.71% |
| Nov, 2023 | $7.76 | $4.67 | $3.09 | 59,094,307.0 | +52.56% |
| Oct, 2023 | $6.37 | $4.72 | $1.65 | 43,987,611.0 | -22.38% |
| Sep, 2023 | $7.12 | $6.05 | $1.07 | 52,414,865.0 | -5.97% |
| Aug, 2023 | $9.48 | $6.18 | $3.30 | 67,004,651.0 | -29.32% |
| Jul, 2023 | $9.86 | $8.81 | $1.04 | 22,310,914.0 | +0.85% |
| Jun, 2023 | $10.85 | $8.72 | $2.13 | 53,272,216.0 | -1.05% |
| May, 2023 | $9.83 | $7.46 | $2.37 | 48,641,473.0 | +25.50% |
| Apr, 2023 | $10.47 | $7.39 | $3.08 | 30,336,439.0 | -28.25% |
| Mar, 2023 | $11.12 | $9.62 | $1.50 | 44,658,574.0 | +0.86% |
| Feb, 2023 | $10.54 | $7.66 | $2.88 | 52,724,156.0 | +31.24% |
| Jan, 2023 | $8.00 | $5.75 | $2.25 | 19,188,050.0 | +36.71% |
Indie Semiconductor Inc Stock (INDI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.25 | $5.66 | $2.59 | 24,067,559.0 | -28.99% |
| Nov, 2022 | $9.33 | $6.57 | $2.76 | 47,919,016.0 | +4.99% |
| Oct, 2022 | $8.05 | $6.69 | $1.36 | 17,642,571.0 | +6.83% |
| Sep, 2022 | $8.92 | $7.14 | $1.78 | 27,299,855.0 | -13.98% |
| Aug, 2022 | $8.53 | $6.91 | $1.62 | 26,677,113.0 | +18.19% |
| Jul, 2022 | $7.24 | $5.22 | $2.02 | 18,399,640.0 | +26.32% |
| Jun, 2022 | $8.42 | $5.62 | $2.80 | 40,086,253.0 | -25.88% |
| May, 2022 | $7.84 | $5.07 | $2.77 | 35,363,896.0 | +11.45% |
| Apr, 2022 | $8.02 | $6.57 | $1.45 | 15,856,918.0 | -11.65% |
| Mar, 2022 | $8.12 | $6.58 | $1.54 | 28,034,234.0 | -0.51% |
| Feb, 2022 | $9.02 | $6.93 | $2.09 | 22,289,656.0 | -0.76% |
| Jan, 2022 | $12.15 | $6.45 | $5.70 | 28,895,520.0 | -34.03% |
3.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):