MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INDI — indie Semiconductor, Inc. Class A Common Stock
Nasdaqindie Semiconductor, Inc. Class A Common Stock
$2.97
+0.09(+3.12%)
- O
- 2.96
- H
- 3.08
- L
- 2.93
- V
- 5.47M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.97
Period Return+60.54%
Period High$6.05
Period Low$1.81
Avg Daily Volume4.68M
Total Trading Days365
INDI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.96 | $3.08 | $2.93 | $2.97 | +$0.09 | +3.12% | 5,472,474 | $3.01 | $2.93 $3.08 |
| Oct 1, 2026 | $2.92 | $2.95 | $2.83 | $2.88 | $-0.05 | -1.54% | 3,971,003 | $2.88 | $2.83 $2.95 |
| Sep 30, 2026 | $2.99 | $3.03 | $2.92 | $2.93 | $-0.04 | -1.18% | 3,891,268 | $2.96 | $2.92 $3.03 |
| Sep 29, 2026 | $2.97 | $3.02 | $2.88 | $2.96 | +$0.06 | +2.07% | 8,384,119 | $2.97 | $2.88 $3.02 |
| Sep 28, 2026 | $2.99 | $2.99 | $2.88 | $2.90 | $-0.12 | -3.97% | 3,710,791 | $2.91 | $2.88 $2.99 |
| Sep 25, 2026 | $3.08 | $3.09 | $2.99 | $3.02 | $-0.03 | -0.98% | 3,413,347 | $3.03 | $2.99 $3.09 |
| Sep 24, 2026 | $3.05 | $3.05 | $2.91 | $3.05 | $-0.02 | -0.65% | 4,453,242 | $3.02 | $2.91 $3.05 |
| Sep 23, 2026 | $3.19 | $3.19 | $3.02 | $3.07 | $-0.13 | -4.06% | 4,361,699 | $3.08 | $3.02 $3.19 |
| Sep 22, 2026 | $3.21 | $3.26 | $3.17 | $3.20 | $-0.01 | -0.31% | 4,559,908 | $3.21 | $3.17 $3.26 |
| Sep 21, 2026 | $3.13 | $3.24 | $3.09 | $3.21 | +$0.14 | +4.56% | 5,218,672 | $3.19 | $3.09 $3.24 |
| Sep 18, 2026 | $3.15 | $3.17 | $3.05 | $3.07 | $-0.06 | -1.92% | 11,495,826 | $3.07 | $3.05 $3.17 |
| Sep 17, 2026 | $3.16 | $3.23 | $3.10 | $3.13 | +$0.11 | +3.64% | 4,314,818 | $3.16 | $3.10 $3.23 |
| Sep 16, 2026 | $3.15 | $3.15 | $2.94 | $3.02 | $-0.06 | -1.95% | 5,151,454 | $3.02 | $2.94 $3.15 |
| Sep 15, 2026 | $3.15 | $3.18 | $3.00 | $3.08 | $-0.05 | -1.60% | 5,091,765 | $3.06 | $3.00 $3.18 |
| Sep 14, 2026 | $3.24 | $3.24 | $3.11 | $3.13 | $-0.22 | -6.57% | 5,023,523 | $3.16 | $3.11 $3.24 |
| Sep 11, 2026 | $3.39 | $3.45 | $3.31 | $3.35 | +$0.04 | +1.21% | 3,699,661 | $3.37 | $3.31 $3.45 |
| Sep 10, 2026 | $3.20 | $3.36 | $3.19 | $3.31 | +$0.03 | +0.91% | 3,852,181 | $3.31 | $3.19 $3.36 |
| Sep 9, 2026 | $3.48 | $3.50 | $3.25 | $3.28 | $-0.22 | -6.29% | 7,718,807 | $3.33 | $3.25 $3.50 |
| Sep 8, 2026 | $3.64 | $3.78 | $3.48 | $3.50 | $-0.10 | -2.78% | 7,511,297 | $3.60 | $3.48 $3.78 |
| Sep 4, 2026 | $3.47 | $3.62 | $3.46 | $3.60 | +$0.13 | +3.75% | 2,988,444 | $3.58 | $3.46 $3.62 |
| Sep 3, 2026 | $3.63 | $3.63 | $3.45 | $3.47 | $-0.10 | -2.80% | 3,281,745 | $3.50 | $3.45 $3.63 |
| Sep 2, 2026 | $3.55 | $3.67 | $3.48 | $3.57 | +$0.02 | +0.56% | 3,407,967 | $3.58 | $3.48 $3.67 |
| Sep 1, 2026 | $3.59 | $3.65 | $3.50 | $3.55 | $-0.17 | -4.44% | 4,220,852 | $3.56 | $3.50 $3.65 |
| Aug 31, 2026 | $3.78 | $3.81 | $3.68 | $3.72 | $-0.07 | -1.72% | 5,511,895 | $3.72 | $3.68 $3.81 |
| Aug 28, 2026 | $4.02 | $4.10 | $3.77 | $3.78 | $-0.26 | -6.44% | 4,971,771 | $3.87 | $3.77 $4.10 |
| Aug 27, 2026 | $3.99 | $4.07 | $3.85 | $4.04 | +$0.14 | +3.59% | 3,955,801 | $3.97 | $3.85 $4.07 |
| Aug 26, 2026 | $4.00 | $4.03 | $3.86 | $3.90 | $-0.06 | -1.52% | 2,936,996 | $3.92 | $3.86 $4.03 |
| Aug 25, 2026 | $4.04 | $4.05 | $3.92 | $3.96 | +$0.04 | +1.02% | 3,363,286 | $3.97 | $3.92 $4.05 |
| Aug 24, 2026 | $4.06 | $4.18 | $3.90 | $3.92 | $-0.23 | -5.54% | 4,975,625 | $3.99 | $3.90 $4.18 |
| Aug 21, 2026 | $4.10 | $4.28 | $3.96 | $4.15 | +$0.15 | +3.75% | 8,407,116 | $4.15 | $3.96 $4.28 |