indie Semiconductor, Inc. (INDI) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -7.8%
- 3M
- +42.6%
- YTD
- +11.4%
- 1Y
- +16.4%
- 3Y
- -23.2%
- 5Y
- -13.5%
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
- -1.1%
INDI Stock Price Trajectory (2019–2026)
As of July 8, 2026, indie Semiconductor, Inc. (INDI) trades at $4.12, representing a +16.4% return over the past year. The stock has delivered a -51.5% total return over five years (-13.5% 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 -74.8%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MPWR (+71.7% 1Y), ALGM (+45.6% 1Y), and DIOD (+67.6% 1Y), INDI has underperformed the peer group average. Compare INDI vs MPWR →
INDI Historical Price Data · from 2019
Rows 1–50 of 1,697| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.40 | 4.59 | 4.00 | 4.12 | 8.01M | -11.02% |
| 2026-07-06 | 4.41 | 4.85 | 4.35 | 4.63 | 6.34M | +6.93% |
| 2026-07-02 | 4.63 | 4.68 | 4.18 | 4.33 | 8.42M | -4.63% |
| 2026-07-01 | 4.33 | 4.79 | 4.28 | 4.54 | 7.58M | +1.11% |
| 2026-06-30 | 3.75 | 4.54 | 3.70 | 4.49 | 12.82M | +19.41% |
| 2026-06-29 | 3.54 | 3.77 | 3.38 | 3.76 | 4.03M | +5.92% |
| 2026-06-26 | 3.55 | 3.74 | 3.48 | 3.55 | 0 | -3.79% |
| 2026-06-25 | 3.66 | 3.73 | 3.43 | 3.69 | 5.21M | +3.36% |
| 2026-06-24 | 3.71 | 3.77 | 3.50 | 3.57 | 4.89M | -3.77% |
| 2026-06-23 | 3.81 | 4.00 | 3.70 | 3.71 | 4.30M | -8.40% |
| 2026-06-22 | 4.19 | 4.22 | 4.03 | 4.05 | 3.65M | -4.71% |
| 2026-06-18 | 4.06 | 4.29 | 3.96 | 4.25 | 10.20M | +8.14% |
| 2026-06-17 | 4.00 | 4.13 | 3.88 | 3.93 | 3.99M | 0.00% |
| 2026-06-16 | 4.11 | 4.29 | 3.92 | 3.93 | 3.74M | -4.84% |
| 2026-06-15 | 4.31 | 4.31 | 4.08 | 4.13 | 3.81M | +0.73% |
| 2026-06-12 | 3.98 | 4.11 | 3.92 | 4.10 | 2.83M | +2.76% |
| 2026-06-11 | 4.01 | 4.11 | 3.83 | 3.99 | 3.89M | +1.27% |
| 2026-06-10 | 4.01 | 4.32 | 3.88 | 3.94 | 6.31M | -1.99% |
| 2026-06-09 | 4.56 | 4.62 | 3.78 | 4.02 | 5.93M | -10.07% |
| 2026-06-08 | 4.22 | 4.52 | 4.13 | 4.47 | 10.47M | +10.37% |
| 2026-06-05 | 4.63 | 4.67 | 4.00 | 4.05 | 5.34M | -15.63% |
| 2026-06-04 | 4.71 | 4.90 | 4.63 | 4.80 | 3.82M | -1.64% |
| 2026-06-03 | 5.09 | 5.14 | 4.84 | 4.88 | 4.60M | -4.31% |
| 2026-06-02 | 4.96 | 5.30 | 4.92 | 5.10 | 5.54M | +4.72% |
| 2026-06-01 | 4.91 | 5.14 | 4.84 | 4.87 | 4.42M | -2.40% |
| 2026-05-29 | 5.40 | 5.43 | 4.88 | 4.99 | 4.81M | -6.55% |
| 2026-05-28 | 5.17 | 5.49 | 5.07 | 5.34 | 8.99M | +3.49% |
| 2026-05-27 | 5.06 | 5.17 | 4.83 | 5.16 | 6.27M | +1.78% |
| 2026-05-26 | 4.85 | 5.27 | 4.70 | 5.07 | 9.95M | +5.41% |
| 2026-05-22 | 4.20 | 5.14 | 4.20 | 4.81 | 13.91M | +15.07% |
| 2026-05-21 | 3.93 | 4.24 | 3.86 | 4.18 | 5.07M | +6.63% |
| 2026-05-20 | 3.85 | 4.00 | 3.80 | 3.92 | 4.40M | +3.70% |
| 2026-05-19 | 3.83 | 3.87 | 3.72 | 3.78 | 2.84M | -3.32% |
| 2026-05-18 | 4.20 | 4.20 | 3.85 | 3.91 | 4.48M | -6.68% |
| 2026-05-15 | 4.19 | 4.30 | 4.08 | 4.19 | 3.92M | -3.01% |
| 2026-05-14 | 4.52 | 4.54 | 4.31 | 4.32 | 4.56M | -4.21% |
| 2026-05-13 | 4.62 | 4.74 | 4.48 | 4.51 | 6.22M | -2.17% |
| 2026-05-12 | 4.66 | 4.74 | 4.30 | 4.61 | 6.98M | -2.74% |
| 2026-05-11 | 4.34 | 4.82 | 4.27 | 4.74 | 7.14M | +10.23% |
| 2026-05-08 | 4.35 | 4.36 | 3.95 | 4.30 | 5.80M | -4.23% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +16.4% over the past year, beating its 5-year annualized CAGR of -13.5%. 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 +16.4% 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.