InterDigital, Inc. (LON:0U3Q)
London · Delayed Price · Currency is GBP · Price in USD 227.52
+14.38 (6.75%)
At close: Jun 9, 2025
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 227.52 | 227.52 | 227.52 | 227.52 | 226.92 | 6.75% | 93 |
| May 8, 2025 | 213.14 | 213.14 | 213.14 | 213.14 | 212.58 | 7.43% | 93 |
| Apr 3, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 197.28 | -0.80% | 88 |
| Feb 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 198.87 | 9.76% | 32 |
| Jan 31, 2025 | 184.76 | 185.46 | 182.21 | 182.21 | 181.18 | -0.43% | 80 |
| Jan 30, 2025 | 180.03 | 184.40 | 180.03 | 183.00 | 181.97 | 2.08% | 4 |
| Jan 29, 2025 | 181.59 | 181.59 | 179.27 | 179.27 | 178.26 | -1.02% | 5 |
| Jan 28, 2025 | 178.31 | 181.84 | 177.21 | 181.12 | 180.10 | 2.73% | 58 |
| Jan 27, 2025 | 174.82 | 177.69 | 174.56 | 176.31 | 175.31 | -0.73% | 30 |
| Jan 24, 2025 | 174.95 | 177.99 | 174.38 | 177.61 | 176.61 | 0.44% | 339 |
| Jan 23, 2025 | 171.09 | 177.06 | 171.09 | 176.84 | 175.84 | 3.32% | 26 |
| Jan 22, 2025 | 173.28 | 174.00 | 170.99 | 171.15 | 170.18 | -1.11% | 10 |
| Jan 21, 2025 | 173.19 | 174.09 | 171.28 | 173.07 | 172.09 | 1.22% | 65 |
| Jan 17, 2025 | 173.10 | 175.00 | 169.63 | 170.98 | 170.01 | -1.70% | 471 |
| Jan 16, 2025 | 176.72 | 176.72 | 173.00 | 173.93 | 172.95 | -1.98% | 290 |
| Jan 15, 2025 | 177.65 | 180.90 | 174.27 | 177.45 | 176.45 | -0.38% | 147 |
| Jan 14, 2025 | 178.53 | 181.00 | 177.64 | 178.12 | 177.11 | -0.76% | 162 |
| Jan 13, 2025 | 184.00 | 184.00 | 177.45 | 179.49 | 178.48 | -4.29% | 536 |
| Jan 10, 2025 | 185.56 | 190.38 | 185.56 | 187.54 | 186.48 | -0.96% | 264 |
| Jan 8, 2025 | 184.05 | 189.35 | 184.05 | 189.35 | 188.28 | 0.50% | 70 |
| Jan 7, 2025 | 200.23 | 200.23 | 188.41 | 188.41 | 186.90 | -6.95% | 634 |
| Jan 6, 2025 | 204.97 | 207.18 | 200.56 | 202.48 | 200.85 | -0.07% | 514 |
| Jan 3, 2025 | 197.76 | 202.62 | 196.86 | 202.62 | 200.99 | 3.55% | 164 |
| Jan 2, 2025 | 193.32 | 196.41 | 193.32 | 195.67 | 194.10 | -0.65% | 182 |
| Dec 31, 2024 | 196.74 | 196.95 | 196.74 | 196.95 | 195.37 | 2.54% | 1 |
| Dec 30, 2024 | 193.75 | 193.75 | 191.43 | 192.08 | 190.54 | -0.34% | 76 |
| Dec 27, 2024 | 193.51 | 194.50 | 191.76 | 192.74 | 191.19 | -0.28% | 60 |
| Dec 26, 2024 | 188.50 | 193.31 | 188.50 | 193.28 | 191.73 | 0.75% | 45 |
| Dec 24, 2024 | 190.05 | 191.86 | 190.05 | 191.84 | 190.30 | 0.73% | 17 |
| Dec 23, 2024 | 192.00 | 192.00 | 188.51 | 190.44 | 188.91 | 1.22% | 21 |
| Dec 20, 2024 | 186.05 | 188.33 | 185.93 | 188.14 | 186.63 | -0.53% | 124 |
| Dec 19, 2024 | 191.47 | 192.00 | 189.15 | 189.15 | 187.63 | -2.52% | 127 |
| Dec 18, 2024 | 195.64 | 197.84 | 194.03 | 194.03 | 192.47 | -1.39% | 93 |
| Dec 17, 2024 | 198.00 | 198.00 | 193.55 | 196.77 | 195.19 | -0.12% | 81 |
| Dec 16, 2024 | 193.38 | 197.80 | 192.51 | 197.01 | 195.43 | 1.46% | 40 |
| Dec 13, 2024 | 197.82 | 197.98 | 193.86 | 194.17 | 192.61 | -2.01% | 94 |
| Dec 12, 2024 | 196.54 | 198.16 | 194.18 | 198.16 | 196.57 | 1.90% | 238 |
| Dec 11, 2024 | 195.92 | 196.70 | 193.81 | 194.47 | 192.91 | -0.29% | 229 |
| Dec 10, 2024 | 191.91 | 195.47 | 191.91 | 195.04 | 193.47 | 1.20% | 149 |