indie Semiconductor, Inc. (INDI) NASDAQ

5.10

+0.23(+4.72%)

Updated at June 02 04:00PM

Currency In USD

INDI Historical Return

If you invested $1000 in indie Semiconductor, Inc. (INDI) since IPO date, it would be worth $520.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $502.96, while $1000 invested 1 year ago would be worth $1,954.02. This corresponds to total returns of -47.96%, -49.7%, 95.4%, respectively, with annualized returns of -9.33%, -12.84%, 95.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INDI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	4.32	4.36	4.36	4.46	4.22	4.81M
May 01, 2026	4.48	4.39	4.39	4.56	4.36	4.11M
April 30, 2026	4.1	4.51	4.51	4.62	4.04	9.2M
April 29, 2026	4.04	4.09	4.09	4.18	3.93	6.44M
April 28, 2026	3.72	3.84	3.84	3.93	3.56	3.89M
April 27, 2026	3.82	3.96	3.96	4.22	3.75	16.86M
April 24, 2026	3.7	3.66	3.66	3.98	3.61	11.13M
April 23, 2026	3.46	3.43	3.43	3.72	3.4	7.55M
April 22, 2026	3.43	3.4	3.4	3.48	3.31	2.73M
April 21, 2026	3.43	3.38	3.38	3.52	3.35	2.96M
April 20, 2026	3.33	3.39	3.39	3.47	3.33	2.2M
April 17, 2026	3.39	3.38	3.38	3.44	3.31	3.66M
April 16, 2026	3.02	3.29	3.29	3.3	2.98	4.26M
April 15, 2026	2.94	2.97	2.97	3.12	2.9	3.19M
April 14, 2026	3.04	2.95	2.95	3.11	2.89	2.95M
April 13, 2026	2.89	2.96	2.96	2.97	2.85	2.52M
April 10, 2026	2.88	2.91	2.91	2.94	2.82	2.21M
April 09, 2026	2.81	2.83	2.83	2.86	2.72	2.47M
April 08, 2026	3.17	2.81	2.81	3.2	2.8	3.44M
April 07, 2026	2.88	2.89	2.89	2.93	2.77	2.6M
April 06, 2026	3.11	2.94	2.94	3.14	2.89	2.99M
April 02, 2026	2.95	3.13	3.13	3.15	2.91	1.55M
April 01, 2026	3.31	3.08	3.08	3.39	3.03	2.93M
March 31, 2026	3.11	3.22	3.22	3.25	3.05	2.31M
March 30, 2026	3.2	3.05	3.05	3.26	2.97	3.75M
March 27, 2026	3.17	3.19	3.19	3.24	3.12	4M
March 26, 2026	3.08	3.24	3.24	3.37	3.08	5.44M
March 25, 2026	3.03	3.16	3.16	3.23	3.01	5.55M
March 24, 2026	2.57	2.93	2.93	2.95	2.57	5.47M
March 23, 2026	2.61	2.6	2.6	2.66	2.53	3.5M
March 20, 2026	2.6	2.56	2.56	2.69	2.49	6.13M
March 19, 2026	2.55	2.61	2.61	2.66	2.49	2.64M
March 18, 2026	2.61	2.58	2.58	2.64	2.55	2.4M
March 17, 2026	2.59	2.62	2.62	2.68	2.53	3.54M
March 16, 2026	2.56	2.58	2.58	2.6	2.49	4.27M
March 13, 2026	2.5	2.48	2.48	2.59	2.46	4.3M
March 12, 2026	2.51	2.44	2.44	2.57	2.43	3.96M
March 11, 2026	2.6	2.59	2.59	2.69	2.53	3.94M
March 10, 2026	2.58	2.61	2.61	2.63	2.52	5.04M
March 09, 2026	2.5	2.59	2.59	2.65	2.42	3.71M
March 06, 2026	2.51	2.59	2.59	2.62	2.49	5.97M