stockNASDAQ: INDI • 28 Days Updates
indie Semiconductor Inc. (INDI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Indie Semiconductor (INDI) is a semiconductor company trading on Nasdaq Stocks. Shares last closed at $2.60, moving -12.46% over the past week and -22.39% across 28 days. Longer term, the stock is -36.89% over 3 months, -12.16% over 6 months and -41.44% over 12 months. Stocks including CARG (CarGurus) (-16.19%), NXH (Neighborhood Intelligence) (-52.79%), GRPN (Groupon) (-0.53%), AKBA (Akebia Therapeutics) (-15.85%) and ARM (Arm) (+0.56%) moved over the same 28-day stretch.
Investor Relations:investors.indie.inc
Price & Performance Trajectory
indie Semiconductor Inc.NASDAQ: INDI
Latest Close
$2.60
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINDI session performance
✓ Latest Close USD
$2.60
Latest session close
$-0.75vs period start
Period Return % % GAIN
-22.39%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.45 / $2.5
Period range envelope
$0.95channel spread
Total Volume SHARES
101.66M
Period turnover
Avg: 5.08M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $2.60 | -0.19% | $2.64 | $2.50 | 3.28M |
| Oct 08, 2026 | $2.61 | -4.93% | $2.68 | $2.51 | 7.89M |
| Oct 07, 2026 | $2.74 | -3.86% | $2.82 | $2.71 | 4.88M |
| Oct 06, 2026 | $2.85 | -2.06% | $2.97 | $2.84 | 4.11M |
| Oct 05, 2026 | $2.91 | -2.02% | $2.98 | $2.87 | 3.00M |
| Oct 02, 2026 | $2.97 | +3.13% | $3.08 | $2.93 | 5.48M |
| Oct 01, 2026 | $2.88 | -1.54% | $2.95 | $2.83 | 3.97M |
| Sep 30, 2026 | $2.93 | -1.18% | $3.03 | $2.92 | 3.88M |
| Sep 29, 2026 | $2.96 | +2.07% | $3.02 | $2.88 | 8.38M |
| Sep 25, 2026 | $3.02 | -0.98% | $3.09 | $2.99 | 3.41M |
| Sep 24, 2026 | $3.05 | -0.65% | $3.05 | $2.91 | 4.45M |
| Sep 23, 2026 | $3.07 | -4.06% | $3.19 | $3.02 | 4.36M |
| Sep 22, 2026 | $3.20 | -0.31% | $3.26 | $3.17 | 4.56M |
| Sep 21, 2026 | $3.21 | +4.56% | $3.24 | $3.09 | 5.22M |
| Sep 18, 2026 | $3.07 | -1.92% | $3.17 | $3.05 | 11.49M |
Page 1 of 2