NASDAQ:INDI

Indie Semiconductor Stock Price (Quote)

etoro logo Buy INDI
*Your capital is at risk
$3.23
+0.0700 (+2.22%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $2.98 $4.85 Friday, 31st Jul 2026 INDI stock ended at $3.23. This is 2.22% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 10.00% from a day low at $3.00 to a day high of $3.30.
90 days $2.98 $5.49
52 weeks $2.32 $6.05

Historical indie Semiconductor prices

Date Open High Low Close Volume
Jul 31, 2026 $3.27 $3.30 $3.00 $3.23 7 362 132
Jul 30, 2026 $3.15 $3.25 $3.02 $3.16 5 789 102
Jul 29, 2026 $3.18 $3.22 $2.98 $3.01 4 169 428
Jul 28, 2026 $3.28 $3.32 $3.06 $3.21 5 552 845
Jul 27, 2026 $3.51 $3.57 $3.25 $3.44 4 657 526
Jul 24, 2026 $3.65 $3.65 $3.47 $3.47 3 485 121
Jul 23, 2026 $3.72 $3.78 $3.58 $3.64 2 937 196
Jul 22, 2026 $3.75 $3.88 $3.74 $3.79 2 672 218
Jul 21, 2026 $3.89 $3.95 $3.79 $3.86 3 217 842
Jul 20, 2026 $3.87 $3.90 $3.74 $3.77 1 847 766
Jul 17, 2026 $3.66 $3.97 $3.62 $3.83 4 188 736
Jul 16, 2026 $4.00 $4.00 $3.75 $3.81 4 605 802
Jul 15, 2026 $4.20 $4.25 $3.88 $4.02 4 695 093
Jul 14, 2026 $4.31 $4.35 $4.11 $4.17 5 635 946
Jul 13, 2026 $4.33 $4.44 $4.09 $4.12 4 388 793
Jul 10, 2026 $4.66 $4.71 $4.39 $4.44 3 255 555
Jul 09, 2026 $4.52 $4.73 $4.42 $4.71 5 649 221
Jul 08, 2026 $4.07 $4.38 $4.01 $4.37 5 343 105
Jul 07, 2026 $4.40 $4.59 $4.00 $4.12 8 195 204
Jul 06, 2026 $4.41 $4.85 $4.35 $4.63 6 350 639
Jul 02, 2026 $4.63 $4.69 $4.19 $4.33 8 415 454
Jul 01, 2026 $4.33 $4.79 $4.28 $4.54 7 580 976
Jun 30, 2026 $3.75 $4.54 $3.70 $4.49 13 310 847
Jun 29, 2026 $3.55 $3.78 $3.38 $3.76 4 029 922
Jun 26, 2026 $3.55 $3.74 $3.48 $3.55 10 167 866

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INDI stock historical prices to predict future price movements?
Trend Analysis: Examine the INDI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INDI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INDIE SEMICONDUCTOR
indie Semiconductor
indie Semiconductor, Inc. provides automotive semiconductors and software solutions for advanced driver assistance systems, connected car, user experience, and electrification applications. It offers devices for a multitude of automotive applications spanning ultrasound for parking assistance, in cabin wireless charging, infotainment and LED lighting for enhancing the user experience, and telematics and cloud access for connectivity; and photonic...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE