InterDigital, Inc. (LON:0U3Q)
London · Delayed Price · Currency is GBP · Price in USD 384.19
+156.67 (68.86%)
At close: Nov 3, 2025
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 384.19 | 384.19 | 384.19 | 384.19 | 383.49 | 68.86% | 56 |
| Jun 9, 2025 | 227.52 | 227.52 | 227.52 | 227.52 | 225.81 | 6.75% | 93 |
| May 8, 2025 | 213.14 | 213.14 | 213.14 | 213.14 | 211.54 | 7.43% | 93 |
| Apr 3, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 196.32 | -0.80% | 88 |
| Feb 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 197.90 | 9.76% | 32 |
| Jan 31, 2025 | 184.76 | 185.46 | 182.21 | 182.21 | 180.29 | -0.43% | 80 |
| Jan 30, 2025 | 180.03 | 184.40 | 180.03 | 183.00 | 181.08 | 2.08% | 4 |
| Jan 29, 2025 | 181.59 | 181.59 | 179.27 | 179.27 | 177.38 | -1.02% | 5 |
| Jan 28, 2025 | 178.31 | 181.84 | 177.21 | 181.12 | 179.21 | 2.73% | 58 |
| Jan 27, 2025 | 174.82 | 177.69 | 174.56 | 176.31 | 174.46 | -0.73% | 30 |
| Jan 24, 2025 | 174.95 | 177.99 | 174.38 | 177.61 | 175.74 | 0.44% | 339 |
| Jan 23, 2025 | 171.09 | 177.06 | 171.09 | 176.84 | 174.98 | 3.32% | 26 |
| Jan 22, 2025 | 173.28 | 174.00 | 170.99 | 171.15 | 169.35 | -1.11% | 10 |
| Jan 21, 2025 | 173.19 | 174.09 | 171.28 | 173.07 | 171.24 | 1.22% | 65 |
| Jan 17, 2025 | 173.10 | 175.00 | 169.63 | 170.98 | 169.18 | -1.70% | 471 |
| Jan 16, 2025 | 176.72 | 176.72 | 173.00 | 173.93 | 172.10 | -1.98% | 290 |
| Jan 15, 2025 | 177.65 | 180.90 | 174.27 | 177.45 | 175.58 | -0.38% | 147 |
| Jan 14, 2025 | 178.53 | 181.00 | 177.64 | 178.12 | 176.25 | -0.76% | 162 |
| Jan 13, 2025 | 184.00 | 184.00 | 177.45 | 179.49 | 177.60 | -4.29% | 536 |
| Jan 10, 2025 | 185.56 | 190.38 | 185.56 | 187.54 | 185.56 | -0.96% | 264 |
| Jan 8, 2025 | 184.05 | 189.35 | 184.05 | 189.35 | 187.36 | 0.50% | 70 |
| Jan 7, 2025 | 200.23 | 200.23 | 188.41 | 188.41 | 185.98 | -6.95% | 634 |
| Jan 6, 2025 | 204.97 | 207.18 | 200.56 | 202.48 | 199.87 | -0.07% | 514 |
| Jan 3, 2025 | 197.76 | 202.62 | 196.86 | 202.62 | 200.01 | 3.55% | 164 |
| Jan 2, 2025 | 193.32 | 196.41 | 193.32 | 195.67 | 193.15 | -0.65% | 182 |
| Dec 31, 2024 | 196.74 | 196.95 | 196.74 | 196.95 | 194.41 | 2.54% | 1 |
| Dec 30, 2024 | 193.75 | 193.75 | 191.43 | 192.08 | 189.61 | -0.34% | 76 |
| Dec 27, 2024 | 193.51 | 194.50 | 191.76 | 192.74 | 190.26 | -0.28% | 60 |
| Dec 26, 2024 | 188.50 | 193.31 | 188.50 | 193.28 | 190.79 | 0.75% | 45 |
| Dec 24, 2024 | 190.05 | 191.86 | 190.05 | 191.84 | 189.37 | 0.73% | 17 |
| Dec 23, 2024 | 192.00 | 192.00 | 188.51 | 190.44 | 187.99 | 1.22% | 21 |
| Dec 20, 2024 | 186.05 | 188.33 | 185.93 | 188.14 | 185.72 | -0.53% | 124 |
| Dec 19, 2024 | 191.47 | 192.00 | 189.15 | 189.15 | 186.71 | -2.52% | 127 |
| Dec 18, 2024 | 195.64 | 197.84 | 194.03 | 194.03 | 191.53 | -1.39% | 93 |
| Dec 17, 2024 | 198.00 | 198.00 | 193.55 | 196.77 | 194.24 | -0.12% | 81 |
| Dec 16, 2024 | 193.38 | 197.80 | 192.51 | 197.01 | 194.47 | 1.46% | 40 |
| Dec 13, 2024 | 197.82 | 197.98 | 193.86 | 194.17 | 191.67 | -2.01% | 94 |
| Dec 12, 2024 | 196.54 | 198.16 | 194.18 | 198.16 | 195.61 | 1.90% | 238 |
| Dec 11, 2024 | 195.92 | 196.70 | 193.81 | 194.47 | 191.96 | -0.29% | 229 |
| Dec 10, 2024 | 191.91 | 195.47 | 191.91 | 195.04 | 192.53 | 1.20% | 149 |
| Dec 9, 2024 | 196.83 | 197.86 | 190.90 | 192.73 | 190.25 | -0.78% | 553 |
| Dec 6, 2024 | 192.00 | 195.19 | 192.00 | 194.25 | 191.75 | 0.38% | 315 |
| Dec 5, 2024 | 199.03 | 201.00 | 193.09 | 193.52 | 191.03 | -3.56% | 508 |
| Dec 4, 2024 | 201.73 | 203.96 | 200.67 | 200.67 | 198.08 | 1.03% | 140 |
| Dec 3, 2024 | 197.68 | 199.43 | 195.64 | 198.62 | 196.06 | 1.32% | 230 |
| Dec 2, 2024 | 197.00 | 197.90 | 194.21 | 196.03 | 193.50 | -0.42% | 476 |
| Nov 29, 2024 | 196.44 | 199.60 | 196.08 | 196.86 | 194.32 | 0.13% | 241 |
| Nov 27, 2024 | 196.45 | 197.30 | 194.78 | 196.60 | 194.07 | 0.43% | 173 |
| Nov 26, 2024 | 192.52 | 195.75 | 192.52 | 195.75 | 193.23 | 0.73% | 190 |