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 $341.33 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $303.26, while $1000 invested 1 year ago would be worth $857.69. This corresponds to total returns of -65.87%, -69.67%, -14.23%, respectively, with annualized returns of -14.34%, -21.24%, -14.23%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.39 | 3.35 | 3.35 | 3.45 | 3.31 | 3.7M |
| September 10, 2026 | 3.2 | 3.31 | 3.31 | 3.36 | 3.19 | 3.85M |
| September 09, 2026 | 3.48 | 3.28 | 3.28 | 3.5 | 3.25 | 7.7M |
| September 08, 2026 | 3.64 | 3.5 | 3.5 | 3.78 | 3.48 | 7.5M |
| September 04, 2026 | 3.47 | 3.6 | 3.6 | 3.62 | 3.46 | 2.98M |
| September 03, 2026 | 3.61 | 3.47 | 3.47 | 3.63 | 3.45 | 0 |
| September 02, 2026 | 3.55 | 3.57 | 3.57 | 3.67 | 3.48 | 3.42M |
| September 01, 2026 | 3.59 | 3.55 | 3.55 | 3.65 | 3.5 | 4.21M |
| August 31, 2026 | 3.78 | 3.72 | 3.72 | 3.81 | 3.68 | 5.5M |
| August 28, 2026 | 4.02 | 3.78 | 3.78 | 4.1 | 3.77 | 4.96M |
| August 27, 2026 | 3.99 | 4.04 | 4.04 | 4.07 | 3.85 | 3.94M |
| August 26, 2026 | 4 | 3.9 | 3.9 | 4.03 | 3.86 | 2.87M |
| August 25, 2026 | 4.04 | 3.96 | 3.96 | 4.05 | 3.92 | 3.35M |
| August 24, 2026 | 4.06 | 3.92 | 3.92 | 4.18 | 3.9 | 4.97M |
| August 21, 2026 | 4.1 | 4.15 | 4.15 | 4.28 | 3.96 | 8.39M |
| August 20, 2026 | 3.9 | 4 | 4 | 4.03 | 3.73 | 7.09M |
| August 19, 2026 | 4.37 | 4.01 | 4.01 | 4.42 | 3.91 | 10.82M |
| August 18, 2026 | 4.48 | 4.34 | 4.34 | 4.5 | 4.12 | 11.54M |
| August 17, 2026 | 4.65 | 4.71 | 4.71 | 5.14 | 4.62 | 15.81M |
| August 14, 2026 | 4.1 | 4.71 | 4.71 | 4.74 | 4.01 | 12.44M |
| August 13, 2026 | 3.96 | 4.14 | 4.14 | 4.36 | 3.92 | 12.28M |
| August 12, 2026 | 3.94 | 4.01 | 4.01 | 4.19 | 3.78 | 9.51M |
| August 11, 2026 | 3.78 | 3.81 | 3.81 | 3.94 | 3.72 | 0 |
| August 10, 2026 | 3.9 | 3.72 | 3.72 | 4 | 3.57 | 8.21M |
| August 07, 2026 | 4.1 | 4.04 | 4.04 | 4.12 | 3.76 | 9.41M |
| August 06, 2026 | 3.35 | 3.43 | 3.43 | 3.56 | 3.29 | 7.03M |
| August 05, 2026 | 3.52 | 3.39 | 3.39 | 3.56 | 3.37 | 4.7M |
| August 04, 2026 | 3.62 | 3.64 | 3.64 | 3.7 | 3.53 | 5.21M |
| August 03, 2026 | 3.23 | 3.39 | 3.39 | 3.47 | 3.15 | 11.94M |
| 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 |
AD
