indie Semiconductor, Inc. (INDI) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -16.8%
- 3M
- -31.4%
- YTD
- -19.7%
- 1Y
- -30.1%
- 3Y
- -21.5%
- 5Y
- -23.7%
Loading 10-year price history...
INDI Historical Performance
INDI Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.5%
- 2020 annual price return
- +33.5%
- 2021 annual price return
- -7.4%
- 2022 annual price return
- -50.1%
- 2023 annual price return
- +40.1%
- 2024 annual price return
- -46.6%
- 2025 annual price return
- -16.2%
- 2026 annual price return
- -12.7%
INDI Stock Price Trajectory (2019–2026)
As of October 3, 2026, indie Semiconductor, Inc. (INDI) trades at $2.97, representing a -30.1% return over the past year. The stock has delivered a -74.1% total return over five years (-23.7% 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 -81.8%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MPWR (+54.7% 1Y), ALGM (+39.1% 1Y), and DIOD (+97.2% 1Y), INDI has underperformed the peer group average. Compare INDI vs MPWR →
INDI Historical Price Data · from 2019
Rows 1–50 of 1,758| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 2.96 | 3.08 | 2.93 | 2.97 | 5.47M | +3.13% |
| 2026-10-01 | 2.90 | 2.94 | 2.83 | 2.88 | 3.96M | -1.54% |
| 2026-09-30 | 2.99 | 3.02 | 2.92 | 2.92 | 3.88M | -1.18% |
| 2026-09-29 | 2.97 | 3.02 | 2.88 | 2.96 | 7.72M | +2.07% |
| 2026-09-28 | 2.98 | 2.98 | 2.88 | 2.90 | 3.68M | -3.97% |
| 2026-09-25 | 3.09 | 3.09 | 2.99 | 3.02 | 3.36M | -0.98% |
| 2026-09-24 | 3.04 | 3.05 | 2.92 | 3.05 | 4.42M | -0.65% |
| 2026-09-23 | 3.18 | 3.19 | 3.02 | 3.07 | 4.33M | -4.06% |
| 2026-09-22 | 3.21 | 3.25 | 3.17 | 3.20 | 4.50M | -0.31% |
| 2026-09-21 | 3.13 | 3.24 | 3.13 | 3.21 | 5.17M | +4.56% |
| 2026-09-18 | 3.15 | 3.17 | 3.05 | 3.07 | 11.15M | -1.92% |
| 2026-09-17 | 3.16 | 3.23 | 3.10 | 3.13 | 4.28M | +3.64% |
| 2026-09-16 | 3.13 | 3.15 | 2.94 | 3.02 | 5.11M | -1.95% |
| 2026-09-15 | 3.15 | 3.18 | 3.00 | 3.08 | 5.09M | -1.60% |
| 2026-09-14 | 3.24 | 3.24 | 3.11 | 3.13 | 5.02M | -6.57% |
| 2026-09-11 | 3.39 | 3.45 | 3.31 | 3.35 | 3.69M | +1.21% |
| 2026-09-10 | 3.20 | 3.36 | 3.20 | 3.31 | 3.84M | +0.91% |
| 2026-09-09 | 3.49 | 3.50 | 3.25 | 3.28 | 7.70M | -6.29% |
| 2026-09-08 | 3.69 | 3.79 | 3.48 | 3.50 | 7.46M | -2.78% |
| 2026-09-04 | 3.47 | 3.62 | 3.46 | 3.60 | 2.98M | +3.75% |
| 2026-09-03 | 3.62 | 3.63 | 3.45 | 3.47 | 3.27M | -2.80% |
| 2026-09-02 | 3.55 | 3.67 | 3.48 | 3.57 | 3.41M | +0.56% |
| 2026-09-01 | 3.62 | 3.65 | 3.51 | 3.55 | 4.20M | -4.44% |
| 2026-08-31 | 3.78 | 3.80 | 3.69 | 3.71 | 5.50M | -1.72% |
| 2026-08-28 | 4.02 | 4.10 | 3.77 | 3.78 | 4.96M | -6.44% |
| 2026-08-27 | 4.02 | 4.07 | 3.85 | 4.04 | 3.94M | +3.59% |
| 2026-08-26 | 4.00 | 4.03 | 3.85 | 3.90 | 2.84M | -1.52% |
| 2026-08-25 | 4.04 | 4.05 | 3.92 | 3.96 | 3.36M | +1.02% |
| 2026-08-24 | 4.06 | 4.18 | 3.90 | 3.92 | 4.98M | -5.54% |
| 2026-08-21 | 4.10 | 4.28 | 3.96 | 4.15 | 8.41M | +3.75% |
| 2026-08-20 | 3.90 | 4.03 | 3.73 | 4.00 | 7.13M | -0.25% |
| 2026-08-19 | 4.37 | 4.42 | 3.91 | 4.01 | 10.90M | -7.60% |
| 2026-08-18 | 4.48 | 4.50 | 4.12 | 4.34 | 11.70M | -7.86% |
| 2026-08-17 | 4.65 | 5.14 | 4.62 | 4.71 | 15.86M | 0.00% |
| 2026-08-14 | 4.10 | 4.74 | 4.01 | 4.71 | 12.52M | +13.77% |
| 2026-08-13 | 3.96 | 4.36 | 3.92 | 4.14 | 12.32M | +3.24% |
| 2026-08-12 | 3.94 | 4.19 | 3.78 | 4.01 | 9.64M | +5.25% |
| 2026-08-11 | 3.78 | 3.94 | 3.72 | 3.81 | 4.03M | +2.42% |
| 2026-08-10 | 3.90 | 4.00 | 3.57 | 3.72 | 8.23M | -7.92% |
| 2026-08-07 | 4.10 | 4.12 | 3.76 | 4.04 | 9.43M | +17.78% |
| 2026-08-06 | 3.35 | 3.56 | 3.29 | 3.43 | 7.46M | +1.18% |
| 2026-08-05 | 3.52 | 3.56 | 3.37 | 3.39 | 4.76M | -6.87% |
| 2026-08-04 | 3.62 | 3.70 | 3.53 | 3.64 | 5.26M | +7.37% |
| 2026-08-03 | 3.23 | 3.47 | 3.15 | 3.39 | 11.96M | +4.95% |
| 2026-07-31 | 3.27 | 3.30 | 3.00 | 3.23 | 7.41M | +2.22% |
| 2026-07-30 | 3.15 | 3.25 | 3.02 | 3.16 | 5.88M | +4.98% |
| 2026-07-29 | 3.21 | 3.22 | 2.98 | 3.01 | 4.23M | -6.23% |
| 2026-07-28 | 3.29 | 3.32 | 3.06 | 3.21 | 5.58M | -6.69% |
| 2026-07-27 | 3.51 | 3.57 | 3.25 | 3.44 | 4.70M | -0.86% |
| 2026-07-24 | 3.64 | 3.65 | 3.47 | 3.47 | 3.49M | -4.67% |
INDI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INDI — Frequently Asked Questions
Quick answers to the most common questions about buying INDI stock.
How has INDI stock performed recently?
INDI declined -30.1% over the past year, below its 5-year annualized CAGR of -23.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -30.1% places the stock further from 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.