Indie Semiconductor Stock Price History
| INDI Stock | USD 4.68 0.24 4.88% |
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 4.68, as last reported on the 20th of July, with the highest price reaching 5.09 and the lowest price hitting 4.66 during the day.
If you're considering investing in Indie Stock, it is important to understand the factors that can impact its price. Indie Semiconductor is unstable given 3 months investment horizon. indie Semiconductor holds Efficiency (Sharpe) Ratio of 0.31, which attests that the entity had a 0.31 % return per unit of risk over the last 3 months. We were able to break down thirty different technical indicators, which can help you to evaluate if expected returns of 1.64% are justified by taking the suggested risk. Use indie Semiconductor Downside Deviation of 4.24, market risk adjusted performance of 0.6532, and Risk Adjusted Performance of 0.2608 to evaluate company specific risk that cannot be diversified away. 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 Total Stockholder Equity is projected to decrease to under 271.5 M. . The Indie Semiconductor's current Price Earnings To Growth Ratio is estimated to increase to 0.91, while Price To Sales Ratio is projected to decrease to 3.11. Indie Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of June 2021 | 200 Day MA 3.4068 | 50 Day MA 3.0346 | Beta 2.118 |
Sharpe Ratio = 0.3093
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | INDI | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.29 actual daily | 47 53% of assets are more volatile |
Expected Return
| 1.64 actual daily | 33 67% of assets have higher returns |
Risk-Adjusted Return
| 0.31 actual daily | 24 76% of assets perform better |
Based on monthly moving average Indie Semiconductor is performing at about 24% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.9222 | Enterprise Value Ebitda (10.53) | Price Sales 4.1761 | Shares Float 192.1 M | Wall Street Target Price 5.8333 |
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 Price | July 17, 2025 | 4.92 |
| Lowest Price | April 23, 2025 | 1.82 |
Indie Semiconductor July 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 | (0.56) | |
| Indie Semiconductor Price Action Indicator | (0.32) | |
| Indie Semiconductor Price Rate Of Daily Change | 0.95 |
Indie Semiconductor July 20, 2025 Stock Price Analysis
Indie Stock Price History Data
The price series of Indie Semiconductor for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 3.1 with a coefficient of variation of 26.8. Under current investment horizon, the daily prices are spread out with arithmetic mean of 2.89. The median price for the last 90 days is 2.78. The company completed 1:1 stock split on 11th of June 2021.| Open | High | Low | Close | Volume | ||
07/20/2025 | 4.97 | 5.09 | 4.66 | 4.68 | ||
07/18/2025 | 4.97 | 5.09 | 4.66 | 4.68 | 5,756,851 | |
07/17/2025 | 4.47 | 5.04 | 4.40 | 4.92 | 9,895,791 | |
| 07/16/2025 | 4.07 | 4.58 | 3.92 | 4.47 | 9,935,210 | |
07/15/2025 | 3.90 | 4.22 | 3.90 | 4.00 | 4,561,603 | |
| 07/14/2025 | 3.78 | 3.87 | 3.67 | 3.84 | 2,249,952 | |
07/11/2025 | 3.85 | 3.95 | 3.75 | 3.85 | 2,460,934 | |
| 07/10/2025 | 3.85 | 4.01 | 3.80 | 3.86 | 2,338,411 | |
07/09/2025 | 3.83 | 4.08 | 3.75 | 3.86 | 3,392,573 | |
07/08/2025 | 3.58 | 3.93 | 3.57 | 3.78 | 3,434,797 | |
| 07/07/2025 | 3.65 | 3.66 | 3.50 | 3.54 | 2,042,860 | |
07/03/2025 | 3.71 | 3.88 | 3.65 | 3.74 | 1,852,029 | |
| 07/02/2025 | 3.65 | 3.73 | 3.49 | 3.70 | 4,269,237 | |
| 07/01/2025 | 3.52 | 3.78 | 3.43 | 3.65 | 3,773,293 | |
06/30/2025 | 3.65 | 3.71 | 3.44 | 3.56 | 4,170,267 | |
06/27/2025 | 3.93 | 4.00 | 3.56 | 3.64 | 6,970,030 | |
| 06/26/2025 | 3.87 | 3.93 | 3.34 | 3.84 | 5,061,930 | |
| 06/25/2025 | 3.83 | 4.15 | 3.58 | 3.83 | 12,125,768 | |
06/24/2025 | 3.21 | 3.42 | 3.15 | 3.29 | 3,144,222 | |
06/23/2025 | 3.13 | 3.15 | 2.97 | 3.13 | 3,453,749 | |
| 06/20/2025 | 3.28 | 3.34 | 3.16 | 3.17 | 6,294,598 | |
| 06/18/2025 | 3.16 | 3.33 | 3.13 | 3.21 | 2,890,414 | |
06/17/2025 | 3.34 | 3.39 | 3.14 | 3.16 | 4,067,149 | |
| 06/16/2025 | 3.25 | 3.56 | 3.25 | 3.41 | 3,242,625 | |
06/13/2025 | 3.30 | 3.42 | 3.18 | 3.19 | 4,035,050 | |
06/12/2025 | 3.23 | 3.68 | 3.22 | 3.46 | 9,910,465 | |
06/11/2025 | 3.34 | 3.39 | 3.16 | 3.23 | 4,456,882 | |
06/10/2025 | 3.05 | 3.33 | 2.97 | 3.25 | 4,835,492 | |
06/09/2025 | 2.95 | 3.05 | 2.91 | 3.03 | 2,816,141 | |
06/06/2025 | 2.79 | 2.96 | 2.79 | 2.87 | 2,520,664 | |
06/05/2025 | 2.93 | 2.93 | 2.69 | 2.74 | 2,263,105 | |
| 06/04/2025 | 2.68 | 2.97 | 2.60 | 2.92 | 4,703,689 | |
06/03/2025 | 2.61 | 2.72 | 2.56 | 2.67 | 2,363,395 | |
| 06/02/2025 | 2.61 | 2.63 | 2.51 | 2.61 | 2,082,779 | |
05/30/2025 | 2.80 | 2.80 | 2.58 | 2.65 | 7,279,580 | |
| 05/29/2025 | 2.90 | 3.00 | 2.83 | 2.84 | 5,969,601 | |
05/28/2025 | 2.60 | 2.88 | 2.57 | 2.85 | 3,584,468 | |
05/27/2025 | 2.50 | 2.67 | 2.47 | 2.60 | 3,408,844 | |
05/23/2025 | 2.34 | 2.46 | 2.29 | 2.42 | 1,489,715 | |
05/22/2025 | 2.32 | 2.45 | 2.30 | 2.42 | 2,037,522 | |
05/21/2025 | 2.43 | 2.49 | 2.30 | 2.32 | 2,078,708 | |
05/20/2025 | 2.64 | 2.65 | 2.41 | 2.52 | 2,928,861 | |
05/19/2025 | 2.63 | 2.65 | 2.55 | 2.64 | 1,671,603 | |
05/16/2025 | 2.76 | 2.79 | 2.65 | 2.70 | 2,149,451 | |
05/15/2025 | 2.75 | 2.81 | 2.59 | 2.78 | 3,493,143 | |
05/14/2025 | 2.65 | 2.83 | 2.63 | 2.74 | 3,569,488 | |
| 05/13/2025 | 2.44 | 2.70 | 2.39 | 2.68 | 7,741,563 | |
05/12/2025 | 2.52 | 2.71 | 2.52 | 2.64 | 7,141,755 | |
05/09/2025 | 2.35 | 2.53 | 2.31 | 2.33 | 3,210,990 | |
05/08/2025 | 2.20 | 2.35 | 2.18 | 2.33 | 2,854,514 | |
05/07/2025 | 2.06 | 2.15 | 2.03 | 2.14 | 2,309,213 | |
05/06/2025 | 1.96 | 2.08 | 1.96 | 2.07 | 1,809,484 | |
05/05/2025 | 2.02 | 2.10 | 2.00 | 2.01 | 1,807,841 | |
05/02/2025 | 1.96 | 2.06 | 1.94 | 2.02 | 2,465,232 | |
05/01/2025 | 2.01 | 2.02 | 1.90 | 1.91 | 1,727,208 | |
04/30/2025 | 1.95 | 2.01 | 1.90 | 1.99 | 1,754,380 | |
04/29/2025 | 1.98 | 2.03 | 1.94 | 1.99 | 1,415,711 | |
04/28/2025 | 1.98 | 2.06 | 1.92 | 2.01 | 1,177,250 | |
04/25/2025 | 1.94 | 2.00 | 1.93 | 2.00 | 1,352,491 | |
| 04/24/2025 | 1.91 | 2.05 | 1.91 | 2.00 | 2,150,212 | |
04/23/2025 | 1.95 | 2.03 | 1.81 | 1.82 | 3,305,177 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 175 M | 133.8 M | |
| Net Loss | -39.1 M | -41 M |
Indie Semiconductor Quarterly Net Working Capital |
|
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.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| 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.
| Risk Adjusted Performance | 0.2608 | |||
| Jensen Alpha | 1.13 | |||
| Total Risk Alpha | 0.6797 | |||
| Sortino Ratio | 0.3042 | |||
| Treynor Ratio | 0.6432 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Idea Analyzer Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk |