Skip to main content
logo
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
309.23
+0.23 (0.07%)
At close: Jan 7, 2026, 4:00 PM EST
302.59
-6.64 (-2.15%)
After-hours: Jan 7, 2026, 5:07 PM EST

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026310.47313.88295.06309.22-0.07%401,880
Jan 6, 2026334.08335.62308.89309.00309.00-7.99%582,035
Jan 5, 2026326.75336.25325.21335.84335.842.94%281,244
Jan 2, 2026318.49326.36316.83326.26326.262.48%193,767
Dec 31, 2025325.34325.39317.19318.38318.38-2.07%236,906
Dec 30, 2025329.50331.61323.71325.11325.11-1.56%152,818
Dec 29, 2025330.23331.35325.61330.26330.26-0.13%216,836
Dec 26, 2025328.65332.11325.32330.69330.690.72%134,125
Dec 24, 2025326.97330.06324.17328.34328.340.17%112,555
Dec 23, 2025331.00331.65327.33327.78327.78-1.23%241,940
Dec 22, 2025335.85336.49328.42331.87331.87-0.76%201,325
Dec 19, 2025323.84335.75322.95334.40334.403.47%631,021
Dec 18, 2025327.73329.36314.37323.19323.19-0.56%300,715
Dec 17, 2025348.25352.68324.29325.00325.00-6.63%304,158
Dec 16, 2025348.71352.65339.00348.06348.06-0.81%292,260
Dec 15, 2025358.40358.51349.76350.89350.89-0.96%193,410
Dec 12, 2025357.74360.71345.41354.28354.28-1.02%179,008
Dec 11, 2025356.58361.42353.15357.94357.94-0.54%217,805
Dec 10, 2025361.10366.53353.92359.88359.88-0.88%209,163
Dec 9, 2025357.37364.18356.29363.09363.091.24%215,602
Dec 8, 2025358.66367.45356.34358.65358.650.98%291,901
Dec 5, 2025350.79355.85349.43355.18355.181.25%205,255
Dec 4, 2025340.24354.86339.88350.79350.792.62%278,241
Dec 3, 2025335.68342.69332.81341.84341.841.21%360,019
Dec 2, 2025352.81355.93329.75337.74337.74-3.96%456,445
Dec 1, 2025350.38356.14345.51351.66351.66-1.70%211,300
Nov 28, 2025363.98363.98354.00357.75357.75-0.59%133,728
Nov 26, 2025356.74365.61355.12359.89359.890.65%347,981
Nov 25, 2025346.62361.53343.82357.57357.573.45%352,445
Nov 24, 2025330.54347.60330.54345.64345.645.50%318,903
Nov 21, 2025325.61332.29322.75327.63327.630.08%367,403
Nov 20, 2025344.76345.46326.31327.37327.37-2.64%441,742
Nov 19, 2025338.06342.56334.82336.25336.250.09%238,178
Nov 18, 2025335.72341.40332.13335.94335.94-0.94%202,146
Nov 17, 2025347.95352.28335.00339.12339.12-2.67%241,505
Nov 14, 2025339.10357.96338.89348.44348.440.74%230,905
Nov 13, 2025350.67352.36341.47345.88345.88-2.47%237,501
Nov 12, 2025371.26376.41351.48354.63354.63-4.57%314,017
Nov 11, 2025360.63373.29357.11371.63371.631.82%238,852
Nov 10, 2025370.07376.00363.79365.00365.00-1.37%271,422
Nov 7, 2025375.19379.87366.91370.07370.07-2.81%300,534
Nov 6, 2025384.38385.64375.38380.77380.77-1.31%316,782
Nov 5, 2025375.31387.14368.19385.82385.821.13%367,702
Nov 4, 2025381.58393.94379.89381.52381.52-3.79%354,954
Nov 3, 2025386.71400.00370.00396.54396.549.55%669,179
Oct 31, 2025395.63396.37352.95361.96361.96-8.68%819,601
Oct 30, 2025369.83412.60355.21396.37396.373.53%427,346
Oct 29, 2025372.50385.04372.48382.87382.872.79%581,358
Oct 28, 2025386.83393.21370.58372.48372.48-3.71%520,564
Oct 27, 2025391.94393.28379.69386.83386.832.17%263,616