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 $232.65 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.52, while $1000 invested 1 year ago would be worth $549.4. This corresponds to total returns of -76.73%, -83.25%, -45.06%, respectively, with annualized returns of -18.54%, -30.03%, -45.06%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 2.13 | 2.28 | 2.28 | 2.31 | 2 | 14.34M |
| November 09, 2026 | 1.81 | 2.2 | 2.2 | 2.21 | 1.68 | 14.08M |
| November 06, 2026 | 1.7 | 1.81 | 1.81 | 1.86 | 1.6 | 16.88M |
| November 05, 2026 | 1.51 | 1.36 | 1.36 | 1.53 | 1.34 | 6.26M |
| November 04, 2026 | 1.53 | 1.59 | 1.59 | 1.66 | 1.53 | 7.54M |
| November 03, 2026 | 1.54 | 1.5 | 1.5 | 1.6 | 1.44 | 5.91M |
| November 02, 2026 | 1.7 | 1.51 | 1.51 | 1.7 | 1.5 | 3.41M |
| October 30, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.6 | 3.07M |
| October 29, 2026 | 1.73 | 1.78 | 1.78 | 1.83 | 1.7 | 5.36M |
| October 28, 2026 | 1.79 | 1.75 | 1.75 | 1.8 | 1.67 | 5.01M |
| October 27, 2026 | 1.62 | 1.74 | 1.74 | 1.74 | 1.62 | 5.81M |
| October 26, 2026 | 1.65 | 1.59 | 1.59 | 1.65 | 1.58 | 3.61M |
| October 23, 2026 | 1.66 | 1.63 | 1.63 | 1.66 | 1.54 | 10.16M |
| October 22, 2026 | 1.75 | 1.68 | 1.68 | 1.78 | 1.66 | 4.69M |
| October 21, 2026 | 1.89 | 1.8 | 1.8 | 1.89 | 1.77 | 7.75M |
| October 20, 2026 | 1.83 | 1.83 | 1.83 | 1.97 | 1.8 | 6.48M |
| October 19, 2026 | 1.87 | 1.87 | 1.87 | 1.89 | 1.79 | 9.38M |
| October 16, 2026 | 1.99 | 1.82 | 1.82 | 2 | 1.8 | 7.7M |
| October 15, 2026 | 1.96 | 2 | 2 | 2.02 | 1.89 | 6.69M |
| October 14, 2026 | 2.12 | 2.01 | 2.01 | 2.13 | 1.93 | 13.51M |
| October 13, 2026 | 2.29 | 2.22 | 2.22 | 2.32 | 2.19 | 3.48M |
| October 12, 2026 | 2.55 | 2.33 | 2.33 | 2.56 | 2.32 | 4.15M |
| October 09, 2026 | 2.61 | 2.6 | 2.6 | 2.64 | 2.5 | 3.29M |
| October 08, 2026 | 2.66 | 2.61 | 2.61 | 2.68 | 2.51 | 7.9M |
| October 07, 2026 | 2.81 | 2.74 | 2.74 | 2.82 | 2.71 | 4.88M |
| October 06, 2026 | 2.96 | 2.85 | 2.85 | 2.97 | 2.84 | 4.07M |
| October 05, 2026 | 2.98 | 2.91 | 2.91 | 2.98 | 2.87 | 2.99M |
| October 02, 2026 | 2.96 | 2.97 | 2.97 | 3.08 | 2.93 | 5.47M |
| October 01, 2026 | 2.92 | 2.88 | 2.88 | 2.95 | 2.83 | 3.97M |
| September 30, 2026 | 2.99 | 2.93 | 2.93 | 3.03 | 2.92 | 3.88M |
| September 29, 2026 | 2.97 | 2.96 | 2.96 | 3.02 | 2.89 | 8.38M |
| September 28, 2026 | 2.99 | 2.9 | 2.9 | 2.99 | 2.88 | 3.69M |
| September 25, 2026 | 3.08 | 3.02 | 3.02 | 3.09 | 2.99 | 3.4M |
| September 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.91 | 4.43M |
| September 23, 2026 | 3.19 | 3.07 | 3.07 | 3.19 | 3.02 | 4.34M |
| September 22, 2026 | 3.21 | 3.2 | 3.2 | 3.26 | 3.17 | 4.51M |
| September 21, 2026 | 3.13 | 3.21 | 3.21 | 3.24 | 3.13 | 5.18M |
| September 18, 2026 | 3.15 | 3.07 | 3.07 | 3.17 | 3.05 | 11.48M |
| September 17, 2026 | 3.16 | 3.13 | 3.13 | 3.23 | 3.1 | 4.29M |
| September 16, 2026 | 3.15 | 3.02 | 3.02 | 3.15 | 2.94 | 5.13M |
| September 15, 2026 | 3.15 | 3.08 | 3.08 | 3.18 | 3 | 5.1M |
| 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 |
AD
