Indie Semiconductor Stock Price History

INDI Stock  USD 2.22  0.11  4.72%   
Below is the normalized historical share price chart for indie Semiconductor extending back to October 04, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Indie Semiconductor stands at 2.22, as last reported on the 20th of March, with the highest price reaching 2.36 and the lowest price hitting 2.17 during the day.
IPO Date
10th of June 2021
200 Day MA
4.5144
50 Day MA
3.6459
Beta
1.529
 
Covid
If you're considering investing in Indie Stock, it is important to understand the factors that can impact its price. indie Semiconductor holds Efficiency (Sharpe) Ratio of -0.17, which attests that the entity had a -0.17 % return per unit of risk over the last 3 months. indie Semiconductor exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Indie Semiconductor's Market Risk Adjusted Performance of (0.29), risk adjusted performance of (0.15), and Standard Deviation of 4.9 to validate the risk estimate we provide.
  
As of now, Indie Semiconductor's Other Stockholder Equity is increasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock is projected to decrease to under 18.1 K. . The Indie Semiconductor's current Price Earnings To Growth Ratio is estimated to increase to 0.56, while Price To Sales Ratio is projected to decrease to 3.24. Indie Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1741

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINDI

Estimated Market Risk

 5.12
  actual daily
45
55% of assets are more volatile

Expected Return

 -0.89
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.17
  actual daily
0
Most of other assets perform better
Based on monthly moving average Indie Semiconductor is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Indie Semiconductor by adding Indie Semiconductor to a well-diversified portfolio.
Price Book
1.064
Enterprise Value Ebitda
(10.53)
Price Sales
2.0519
Shares Float
174.1 M
Wall Street Target Price
6.9375

Indie Semiconductor Stock Price History Chart

There are several ways to analyze Indie Stock price data. The simplest method is using a basic Indie candlestick price chart, which shows Indie Semiconductor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 6, 20254.66
Lowest PriceMarch 20, 20252.22

Indie Semiconductor March 20, 2025 Stock Price Synopsis

Various analyses of Indie Semiconductor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Indie Stock. It can be used to describe the percentage change in the price of Indie Semiconductor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Indie Stock.
Indie Semiconductor Price Daily Balance Of Power(0.58)
Indie Semiconductor Price Action Indicator(0.10)
Indie Semiconductor Accumulation Distribution 293,957 
Indie Semiconductor Price Rate Of Daily Change 0.95 

Indie Semiconductor March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Indie Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Indie Semiconductor intraday prices and daily technical indicators to check the level of noise trading in Indie Stock and then apply it to test your longer-term investment strategies against Indie.

Indie Stock Price History Data

The price series of Indie Semiconductor for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 2.39 with a coefficient of variation of 18.07. Under current investment horizon, the daily prices are spread out with arithmetic mean of 3.8. The median price for the last 90 days is 4.1. The company completed 1:1 stock split on 11th of June 2021.
OpenHighLowCloseVolume
03/20/2025 2.32  2.36  2.17  2.22  3,651,261 
03/19/2025 2.27  2.38  2.26  2.33  2,935,384 
03/18/2025 2.44  2.48  2.27  2.27  4,760,422 
03/17/2025 2.35  2.53  2.31  2.49  3,807,685 
03/14/2025 2.42  2.45  2.29  2.34  8,320,954 
03/13/2025 2.55  2.62  2.35  2.39  3,477,904 
03/12/2025 2.65  2.69  2.53  2.57  4,486,725 
03/11/2025 2.74  2.79  2.53  2.58  3,695,450 
03/10/2025 2.85  2.96  2.68  2.74  3,668,322 
03/07/2025 2.92  2.98  2.80  2.93  2,582,097 
03/06/2025 2.96  3.03  2.87  2.94  3,795,331 
03/05/2025 2.79  3.12  2.71  3.07  5,490,657 
03/04/2025 2.66  2.71  2.43  2.62  6,766,154 
03/03/2025 3.06  3.07  2.66  2.77  5,935,582 
02/28/2025 3.04  3.14  2.93  3.01  10,147,941 
02/27/2025 3.21  3.23  3.02  3.02  3,496,645 
02/26/2025 3.33  3.40  3.18  3.20  2,128,033 
02/25/2025 3.47  3.47  3.20  3.29  4,054,628 
02/24/2025 3.46  3.58  3.39  3.51  4,019,322 
02/21/2025 3.79  3.81  3.24  3.41  15,892,269 
02/20/2025 4.08  4.11  3.88  3.91  3,462,923 
02/19/2025 4.00  4.11  3.94  4.05  2,334,607 
02/18/2025 3.87  4.09  3.86  4.03  2,426,955 
02/14/2025 3.93  3.95  3.79  3.86  2,155,673 
02/13/2025 3.69  3.97  3.68  3.89  2,809,799 
02/12/2025 3.75  3.82  3.48  3.63  7,999,515 
02/11/2025 3.95  4.04  3.76  3.78  3,285,373 
02/10/2025 4.34  4.39  3.96  3.97  3,288,147 
02/07/2025 4.27  4.37  4.18  4.28  2,118,680 
02/06/2025 4.29  4.40  4.19  4.27  2,844,825 
02/05/2025 4.21  4.34  4.18  4.32  1,964,942 
02/04/2025 4.02  4.22  4.01  4.19  1,730,339 
02/03/2025 3.99  4.10  3.88  4.00  4,004,253 
01/31/2025 4.23  4.38  4.07  4.10  5,752,536 
01/30/2025 4.22  4.26  4.09  4.23  2,904,601 
01/29/2025 4.18  4.24  4.09  4.15  3,112,012 
01/28/2025 4.20  4.33  4.08  4.19  2,296,674 
01/27/2025 4.18  4.35  4.08  4.18  3,409,043 
01/24/2025 4.23  4.44  4.20  4.27  3,546,125 
01/23/2025 4.20  4.37  4.18  4.36  3,059,354 
01/22/2025 4.39  4.44  4.25  4.26  1,829,197 
01/21/2025 4.37  4.50  4.20  4.37  2,722,404 
01/17/2025 4.44  4.55  4.25  4.28  2,502,804 
01/16/2025 4.40  4.54  4.31  4.31  1,947,459 
01/15/2025 4.05  4.58  4.05  4.40  8,130,850 
01/14/2025 4.04  4.10  3.84  3.90  2,898,160 
01/13/2025 4.10  4.15  3.91  3.99  4,870,669 
01/10/2025 4.37  4.37  4.15  4.16  5,727,940 
01/08/2025 4.49  4.53  4.22  4.28  4,156,019 
01/07/2025 4.69  4.82  4.51  4.55  5,452,912 
01/06/2025 4.73  4.82  4.53  4.66  5,035,354 
01/03/2025 4.24  4.62  4.19  4.59  5,272,048 
01/02/2025 4.17  4.29  4.05  4.21  4,379,135 
12/31/2024 4.11  4.24  4.01  4.05  4,279,691 
12/30/2024 4.25  4.30  4.09  4.10  3,713,299 
12/27/2024 4.49  4.57  4.29  4.34  3,457,039 
12/26/2024 4.22  4.45  4.21  4.42  2,393,120 
12/24/2024 4.14  4.33  4.03  4.24  1,861,613 
12/23/2024 4.20  4.36  3.97  4.10  5,530,724 
12/20/2024 4.06  4.31  4.05  4.10  4,511,225 
12/19/2024 4.18  4.26  4.04  4.14  3,281,410 

About Indie Semiconductor Stock history

Indie Semiconductor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Indie is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in indie Semiconductor will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Indie Semiconductor stock prices may prove useful in developing a viable investing in Indie Semiconductor
Last ReportedProjected for Next Year
Common Stock Shares Outstanding182.6 M121.2 M
Net Loss-39.1 M-41 M

Indie Semiconductor Quarterly Net Working Capital

323.87 Million

Indie Semiconductor Stock Technical Analysis

Indie Semiconductor technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Indie Semiconductor technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Indie Semiconductor trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Optimizer Now

   

Idea Optimizer

Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
All  Next Launch Module

Indie Semiconductor Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Indie Semiconductor's price direction in advance. Along with the technical and fundamental analysis of Indie Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Indie to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Indie Stock analysis

When running Indie Semiconductor's price analysis, check to measure Indie Semiconductor's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Indie Semiconductor is operating at the current time. Most of Indie Semiconductor's value examination focuses on studying past and present price action to predict the probability of Indie Semiconductor's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Indie Semiconductor's price. Additionally, you may evaluate how the addition of Indie Semiconductor to your portfolios can decrease your overall portfolio volatility.
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals