indie Semiconductor, Inc. (INDI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDI Historical Return
If you invested $1000 in indie Semiconductor, Inc. (INDI) since IPO date, it would be worth $329.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $368.72, while $1000 invested 1 year ago would be worth $847.77. This corresponds to total returns of -67.04%, -63.13%, -15.22%, respectively, with annualized returns of -14.99%, -18.08%, -15.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.27 | 3.23 | 3.23 | 3.3 | 3 | 7.4M |
| July 30, 2026 | 3.15 | 3.16 | 3.16 | 3.25 | 3.02 | 5.86M |
| July 29, 2026 | 3.21 | 3.01 | 3.01 | 3.22 | 2.98 | 4.18M |
| July 28, 2026 | 3.29 | 3.21 | 3.21 | 3.32 | 3.06 | 5.56M |
| July 27, 2026 | 3.51 | 3.44 | 3.44 | 3.57 | 3.25 | 4.69M |
| July 23, 2026 | 3.72 | 3.64 | 3.64 | 3.79 | 3.58 | 2.94M |
| July 22, 2026 | 3.74 | 3.79 | 3.79 | 3.88 | 3.74 | 2.67M |
| July 21, 2026 | 3.85 | 3.86 | 3.86 | 3.95 | 3.79 | 3.22M |
| July 20, 2026 | 3.9 | 3.77 | 3.77 | 3.91 | 3.74 | 1.85M |
| July 17, 2026 | 3.65 | 3.83 | 3.83 | 3.96 | 3.62 | 4.24M |
| July 16, 2026 | 4 | 3.81 | 3.81 | 4 | 3.74 | 4.64M |
| July 15, 2026 | 4.17 | 4.02 | 4.02 | 4.25 | 3.88 | 4.7M |
| July 14, 2026 | 4.31 | 4.17 | 4.17 | 4.35 | 4.11 | 5.64M |
| July 13, 2026 | 4.33 | 4.12 | 4.12 | 4.44 | 4.09 | 4.39M |
| July 10, 2026 | 4.66 | 4.44 | 4.44 | 4.71 | 4.39 | 3.34M |
| July 09, 2026 | 4.52 | 4.71 | 4.71 | 4.73 | 4.42 | 5.7M |
| July 08, 2026 | 4.07 | 4.37 | 4.37 | 4.38 | 4.01 | 5.36M |
| July 07, 2026 | 4.4 | 4.12 | 4.12 | 4.59 | 4 | 8.19M |
| July 06, 2026 | 4.41 | 4.63 | 4.63 | 4.85 | 4.35 | 6.35M |
| July 02, 2026 | 4.6 | 4.33 | 4.33 | 4.68 | 4.18 | 8.43M |
| July 01, 2026 | 4.33 | 4.54 | 4.54 | 4.79 | 4.28 | 7.63M |
| June 30, 2026 | 3.75 | 4.49 | 4.49 | 4.54 | 3.7 | 13.31M |
| June 29, 2026 | 3.55 | 3.76 | 3.76 | 3.78 | 3.38 | 4.11M |
| June 26, 2026 | 3.55 | 3.55 | 3.55 | 3.74 | 3.48 | 10.13M |
| June 25, 2026 | 3.66 | 3.69 | 3.69 | 3.73 | 3.43 | 5.52M |
| June 24, 2026 | 3.73 | 3.57 | 3.57 | 3.77 | 3.5 | 4.99M |
| June 23, 2026 | 3.82 | 3.71 | 3.71 | 4 | 3.7 | 4.37M |
| June 22, 2026 | 4.18 | 4.05 | 4.05 | 4.22 | 4.03 | 3.79M |
| June 18, 2026 | 4.05 | 4.25 | 4.25 | 4.29 | 3.96 | 14.47M |
| June 17, 2026 | 4 | 3.93 | 3.93 | 4.13 | 3.88 | 4M |
| June 16, 2026 | 4.11 | 3.93 | 3.93 | 4.29 | 3.91 | 3.81M |
| June 15, 2026 | 4.31 | 4.13 | 4.13 | 4.39 | 4.08 | 3.84M |
| June 12, 2026 | 3.98 | 4.1 | 4.1 | 4.11 | 3.92 | 2.85M |
| June 11, 2026 | 4.01 | 3.99 | 3.99 | 4.11 | 3.83 | 3.93M |
| June 10, 2026 | 4.02 | 3.94 | 3.94 | 4.32 | 3.88 | 7.26M |
| June 09, 2026 | 4.56 | 4.02 | 4.02 | 4.62 | 3.78 | 5.96M |
| June 08, 2026 | 4.22 | 4.47 | 4.47 | 4.52 | 4.13 | 10.49M |
| June 05, 2026 | 4.67 | 4.05 | 4.05 | 4.67 | 4 | 5.35M |
| June 04, 2026 | 4.71 | 4.8 | 4.8 | 4.9 | 4.63 | 4.21M |
| June 03, 2026 | 5.09 | 4.88 | 4.88 | 5.14 | 4.84 | 4.6M |
| June 02, 2026 | 4.95 | 5.1 | 5.1 | 5.3 | 4.92 | 5.54M |
| June 01, 2026 | 4.9 | 4.87 | 4.87 | 5.15 | 4.82 | 4.45M |
| May 29, 2026 | 5.4 | 4.99 | 4.99 | 5.43 | 4.89 | 4.91M |
| May 28, 2026 | 5.18 | 5.34 | 5.34 | 5.49 | 5.07 | 9M |
| May 27, 2026 | 5.06 | 5.16 | 5.16 | 5.18 | 4.83 | 6.87M |
| May 26, 2026 | 4.85 | 5.07 | 5.07 | 5.27 | 4.7 | 10.41M |
| May 22, 2026 | 4.2 | 4.81 | 4.81 | 5.14 | 4.2 | 13.91M |
| May 21, 2026 | 3.93 | 4.18 | 4.18 | 4.24 | 3.86 | 5.08M |
| May 20, 2026 | 3.85 | 3.92 | 3.92 | 4.01 | 3.8 | 4.4M |
| May 19, 2026 | 3.8 | 3.78 | 3.78 | 3.87 | 3.72 | 2.85M |
| May 18, 2026 | 4.18 | 3.91 | 3.91 | 4.21 | 3.85 | 4.53M |
| May 15, 2026 | 4.19 | 4.19 | 4.19 | 4.3 | 4.08 | 3.92M |
| May 14, 2026 | 4.51 | 4.32 | 4.32 | 4.54 | 4.31 | 4.56M |
| May 13, 2026 | 4.62 | 4.51 | 4.51 | 4.74 | 4.48 | 6.27M |
| May 12, 2026 | 4.66 | 4.61 | 4.61 | 4.74 | 4.3 | 7.34M |
| May 11, 2026 | 4.27 | 4.74 | 4.74 | 4.82 | 4.27 | 7.16M |
| May 08, 2026 | 4.31 | 4.3 | 4.3 | 4.36 | 3.95 | 5.8M |
| May 07, 2026 | 4.61 | 4.49 | 4.49 | 4.69 | 4.35 | 4.57M |
| May 06, 2026 | 4.61 | 4.59 | 4.59 | 4.63 | 4.26 | 4.58M |
| May 05, 2026 | 4.45 | 4.61 | 4.61 | 4.7 | 4.45 | 5.25M |
AD
