indie Semiconductor, Inc. (INDI) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
INDI Historical Performance
Short-Term Returns
INDI Stock Price Trajectory (2019–2026)
As of May 8, 2026, indie Semiconductor, Inc. (INDI) trades at $4.49, representing a +109.8% return over the past year. The stock has delivered a -55.3% total return over five years (-14.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.33 on November 16, 2021. From this peak, INDI has corrected -72.5%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MPWR (+147.5% 1Y), ALGM (+156.4% 1Y), and DIOD (+187.1% 1Y), INDI has underperformed the peer group average. Compare INDI vs MPWR →
INDI Historical Price Data (2025–2026)
Showing 30 of 1,657 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.52 | 4.69 | 4.35 | 4.49 | 4.54M | -2.18% |
| 2026-05-06 | 4.61 | 4.63 | 4.26 | 4.59 | 4.57M | -0.43% |
| 2026-05-05 | 4.45 | 4.70 | 4.45 | 4.61 | 5.06M | +5.73% |
| 2026-05-04 | 4.32 | 4.46 | 4.22 | 4.36 | 4.78M | -0.68% |
| 2026-05-01 | 4.48 | 4.56 | 4.36 | 4.39 | 4.08M | -2.66% |
| 2026-04-30 | 4.09 | 4.62 | 4.04 | 4.51 | 9.08M | +10.27% |
| 2026-04-29 | 4.05 | 4.18 | 3.92 | 4.09 | 6.14M | +6.51% |
| 2026-04-28 | 3.72 | 3.93 | 3.56 | 3.84 | 3.80M | -3.03% |
| 2026-04-27 | 3.83 | 4.22 | 3.75 | 3.96 | 16.82M | +8.20% |
| 2026-04-24 | 3.70 | 3.98 | 3.61 | 3.66 | 11.12M | +6.71% |
| 2026-04-23 | 3.46 | 3.71 | 3.40 | 3.43 | 7.55M | +0.88% |
| 2026-04-22 | 3.47 | 3.48 | 3.31 | 3.40 | 2.73M | +0.59% |
| 2026-04-21 | 3.42 | 3.52 | 3.35 | 3.38 | 2.93M | -0.29% |
| 2026-04-20 | 3.33 | 3.47 | 3.33 | 3.39 | 2.17M | +0.30% |
| 2026-04-17 | 3.38 | 3.44 | 3.31 | 3.38 | 3.60M | +2.74% |
| 2026-04-16 | 3.02 | 3.30 | 2.98 | 3.29 | 4.24M | +10.77% |
| 2026-04-15 | 2.94 | 3.12 | 2.90 | 2.97 | 3.18M | +0.68% |
| 2026-04-14 | 3.05 | 3.11 | 2.89 | 2.95 | 2.90M | -0.34% |
| 2026-04-13 | 2.89 | 2.97 | 2.85 | 2.96 | 2.52M | +1.72% |
| 2026-04-10 | 2.88 | 2.94 | 2.82 | 2.91 | 2.21M | +2.83% |
| 2026-04-09 | 2.79 | 2.86 | 2.72 | 2.83 | 2.43M | +0.71% |
| 2026-04-08 | 3.15 | 3.20 | 2.80 | 2.81 | 3.41M | -2.77% |
| 2026-04-07 | 2.89 | 2.92 | 2.77 | 2.89 | 2.56M | -1.70% |
| 2026-04-06 | 3.11 | 3.14 | 2.89 | 2.94 | 2.97M | -6.07% |
| 2026-04-02 | 2.94 | 3.15 | 2.91 | 3.13 | 1.55M | +1.62% |
| 2026-04-01 | 3.31 | 3.39 | 3.03 | 3.08 | 2.90M | -4.35% |
| 2026-03-31 | 3.11 | 3.25 | 3.05 | 3.22 | 2.30M | +5.57% |
| 2026-03-30 | 3.19 | 3.26 | 2.97 | 3.05 | 3.75M | -4.39% |
| 2026-03-27 | 3.16 | 3.24 | 3.12 | 3.19 | 3.98M | -1.54% |
| 2026-03-26 | 3.08 | 3.37 | 3.08 | 3.24 | 5.41M | +2.53% |
See INDI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INDI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INDI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonINDI — Frequently Asked Questions
Quick answers to the most common questions about buying INDI stock.
How has INDI stock performed recently?
INDI returned +109.8% over the past year, beating its 5-year annualized CAGR of -14.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INDI's all-time high price?
indie Semiconductor, Inc. reached $16.33 on 2021-11-16. The 52-week high is $6.05. Current 1-year return of +109.8% places the stock closer to historical peaks.
Where can I download INDI historical price data?
This page provides INDI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.