stockNASDAQ: INDI • 28 Days Updates
indie Semiconductor Inc. (INDI)
Showing Closing Date Range from Sep 23 to Oct 21, 2026.
Indie Semiconductor (INDI) is a semiconductor company trading on Nasdaq Stocks. Shares last closed at $1.83, moving -8.73% over the past week and -40.39% across 28 days. Longer term, the stock is -49.73% over 3 months, -50.00% over 6 months and -67.50% over 12 months. Stocks including CARG (CarGurus) (+3.57%), NXH (Neighborhood Intelligence) (-54.63%), GRPN (Groupon) (-16.27%), AKBA (Akebia Therapeutics) (-33.75%) and ARM (Arm) (-33.53%) moved over the same 28-day stretch.
Investor Relations:investors.indie.inc
Price & Performance Trajectory
indie Semiconductor Inc.NASDAQ: INDI
Latest Close
$1.83
28 Days Updates Trajectory
Showing Closing Date Range from Sep 23 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINDI session performance
✓ Latest Close USD
$1.83
Latest session close
$-1.24vs period start
Period Return % % GAIN
-40.39%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.19 / $1.79
Period range envelope
$1.40channel spread
Total Volume SHARES
108.40M
Period turnover
Avg: 5.71M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $1.83 | -2.14% | $1.97 | $1.79 | 6.38M |
| Oct 19, 2026 | $1.87 | +2.75% | $1.89 | $1.79 | 9.23M |
| Oct 16, 2026 | $1.82 | -8.77% | $2.00 | $1.80 | 7.71M |
| Oct 15, 2026 | $2.00 | -0.50% | $2.02 | $1.89 | 6.73M |
| Oct 14, 2026 | $2.01 | -9.48% | $2.13 | $1.93 | 13.56M |
| Oct 13, 2026 | $2.22 | -4.73% | $2.32 | $2.19 | 3.49M |
| Oct 12, 2026 | $2.33 | -10.58% | $2.56 | $2.32 | 4.19M |
| Oct 09, 2026 | $2.60 | -0.19% | $2.64 | $2.50 | 3.29M |
| Oct 08, 2026 | $2.61 | -4.93% | $2.68 | $2.51 | 7.90M |
| 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 |
Page 1 of 2