© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
indie Semiconductor, Inc. (INDI) stock declined over -1.64%, trading at $4.80 on NASDAQ, down from the previous close of $4.88. The stock opened at $4.71, fluctuating between $4.63 and $4.90 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 04, 2026 | 4.71 | 4.90 | 4.63 | 4.80 | 4.21M |
| Jun 03, 2026 | 5.09 | 5.14 | 4.84 | 4.88 | 4.6M |
| Jun 01, 2026 | 4.90 | 5.15 | 4.82 | 4.87 | 4.45M |
| May 29, 2026 | 5.40 | 5.43 | 4.89 | 4.99 | 4.91M |
| May 28, 2026 | 5.18 | 5.49 | 5.07 | 5.34 | 9M |
| May 27, 2026 | 5.06 | 5.18 | 4.83 | 5.16 | 6.87M |
| May 26, 2026 | 4.85 | 5.27 | 4.70 | 5.07 | 10.41M |
| May 22, 2026 | 4.20 | 5.14 | 4.20 | 4.81 | 14.01M |
| May 21, 2026 | 3.93 | 4.24 | 3.86 | 4.18 | 5.08M |
| May 20, 2026 | 3.85 | 4.01 | 3.80 | 3.92 | 4.4M |
| May 19, 2026 | 3.80 | 3.87 | 3.72 | 3.78 | 2.85M |
| May 18, 2026 | 4.18 | 4.21 | 3.85 | 3.91 | 4.53M |
| May 15, 2026 | 4.19 | 4.30 | 4.08 | 4.19 | 3.92M |
| May 14, 2026 | 4.51 | 4.54 | 4.31 | 4.32 | 4.56M |
| May 13, 2026 | 4.62 | 4.74 | 4.48 | 4.51 | 6.27M |
| May 12, 2026 | 4.66 | 4.74 | 4.30 | 4.61 | 7.34M |
| May 11, 2026 | 4.27 | 4.82 | 4.27 | 4.74 | 7.16M |
| May 08, 2026 | 4.31 | 4.36 | 3.95 | 4.30 | 5.8M |
| May 07, 2026 | 4.61 | 4.69 | 4.35 | 4.49 | 4.57M |
| May 06, 2026 | 4.61 | 4.63 | 4.26 | 4.59 | 4.58M |
indie Semiconductor, Inc. provides automotive semiconductors and software solutions for advanced driver assistance systems, connected car, user experience, and electrification applications. It offers devices for a multitude of automotive applications spanning ultrasound for parking assistance, in cabin wireless charging, infotainment and LED lighting for enhancing the user experience, and telematics and cloud access for connectivity; and photonic components on various technology platforms, including fiber bragg gratings, low noise lasers, athermal and tunable packaging, photonic integration, and low noise and high-speed electronics for the laser systems, optical sensing, and optical communication markets. The company was incorporated in 2007 and is headquartered in Aliso Viejo, California.
| Employees | 920 |
| Beta | 2.58 |
| Sales or Revenue | $223.17M |
| 5Y Sales Change% | 4.681% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Semiconductors |