indie Semiconductor, Inc.
INDINASDAQTechnology● Active
$4.47
+$0.42(+10.37%)
Market Cap$944460002
P/E Ratio—
52W High$6.05
52W Low$2.32
indie Semiconductor, Inc.（INDI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
indi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.33
Nov 16, 2021
-72.6% from here
5-Year Low5Y
$1.53
Apr 7, 2025
+192.2% from low
IPO Priceadj.
$9.80
Oct 4, 2019
-54.4% since IPO
1 Year Ago
$3.03
Jun 9, 2025
+47.5% in 1Y
5 Years Ago
$10.35
Jun 8, 2021
-56.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INDI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.22 | $4.52 | $4.13 | $4.47 | $4.47 | 10.2M | +5.81% |
| Jun 5, 2026 | $4.67 | $4.67 | $4.00 | $4.05 | $4.05 | 5.4M | -13.28% |
| Jun 4, 2026 | $4.71 | $4.90 | $4.63 | $4.80 | $4.80 | 4.2M | +1.91% |
| Jun 3, 2026 | $5.09 | $5.14 | $4.85 | $4.88 | $4.88 | 4.6M | -4.13% |
| Jun 2, 2026 | $4.95 | $5.30 | $4.92 | $5.10 | $5.10 | 5.6M | +3.03% |
| Jun 1, 2026 | $4.90 | $5.15 | $4.82 | $4.87 | $4.87 | 4.5M | -0.61% |
| May 29, 2026 | $5.40 | $5.43 | $4.89 | $4.99 | $4.99 | 4.9M | -7.59% |
| May 28, 2026 | $5.18 | $5.49 | $5.07 | $5.34 | $5.34 | 9.0M | +3.09% |
| May 27, 2026 | $5.06 | $5.18 | $4.83 | $5.16 | $5.16 | 6.9M | +1.98% |
| May 26, 2026 | $4.85 | $5.27 | $4.70 | $5.07 | $5.07 | 10.5M | +4.54% |
| May 22, 2026 | $4.20 | $5.14 | $4.20 | $4.81 | $4.81 | 14.0M | +14.52% |
| May 21, 2026 | $3.93 | $4.24 | $3.86 | $4.18 | $4.18 | 5.1M | +6.36% |
| May 20, 2026 | $3.85 | $4.01 | $3.80 | $3.92 | $3.92 | 4.4M | +1.82% |
| May 19, 2026 | $3.80 | $3.87 | $3.72 | $3.78 | $3.78 | 2.9M | -0.53% |
| May 18, 2026 | $4.18 | $4.21 | $3.85 | $3.91 | $3.91 | 4.5M | -6.46% |
| May 15, 2026 | $4.19 | $4.30 | $4.08 | $4.19 | $4.19 | 3.9M | +0.00% |
| May 14, 2026 | $4.51 | $4.54 | $4.31 | $4.32 | $4.32 | 4.6M | -4.21% |
| May 13, 2026 | $4.62 | $4.74 | $4.48 | $4.51 | $4.51 | 6.3M | -2.38% |
| May 12, 2026 | $4.66 | $4.74 | $4.30 | $4.61 | $4.61 | 7.3M | -1.07% |
| May 11, 2026 | $4.27 | $4.82 | $4.27 | $4.74 | $4.74 | 7.2M | +11.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INDI
Jan 1 → Dec 31 · 6 years2026+22.7%$3.64 → $4.46
+22.7%
2025-15.3%$4.17 → $3.53
-15.3%
2024-49.2%$7.97 → $4.05
-49.2%
2023+36.5%$5.94 → $8.11
+36.5%
2022-51.7%$12.08 → $5.83
-51.7%
2021+14.6%$10.46 → $11.99
+14.6%
Best Year2023 · +36.5%
Worst Year2022 · -51.7%
Positive Years3 / 6
Avg Annual Return-7.1%
6Y Total Return-57.3%
6Y CAGR~-13.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in INDI?
If you invested $1,000 in INDI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$456
Total Return-54.4%
CAGR~-10.6% / yr
Profit$-544
Based on Oct 4, 2019 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
indie Semiconductor, Inc.（INDI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INDI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INDI 历史股价FMP 日线复权 OHLCV