InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
341.40
-14.70 (-4.13%)
Oct 3, 2025, 3:02 PM EDT - Market open
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 357.36 | 361.56 | 340.04 | 340.36 | - | -4.42% | 1,510,108 |
| Oct 2, 2025 | 349.44 | 357.25 | 345.76 | 356.10 | 356.10 | 2.21% | 300,627 |
| Oct 1, 2025 | 344.99 | 349.55 | 341.43 | 348.39 | 348.39 | 0.92% | 356,006 |
| Sep 30, 2025 | 348.64 | 351.00 | 342.14 | 345.23 | 345.23 | -0.98% | 276,951 |
| Sep 29, 2025 | 348.57 | 352.00 | 346.56 | 348.64 | 348.64 | 1.04% | 259,518 |
| Sep 26, 2025 | 338.30 | 345.90 | 336.09 | 345.05 | 345.05 | 1.80% | 250,994 |
| Sep 25, 2025 | 342.78 | 348.16 | 333.67 | 338.94 | 338.94 | -2.05% | 980,291 |
| Sep 24, 2025 | 350.00 | 353.63 | 345.45 | 346.05 | 346.05 | -0.91% | 261,902 |
| Sep 23, 2025 | 345.32 | 350.65 | 339.50 | 349.23 | 349.23 | 0.79% | 1,420,970 |
| Sep 22, 2025 | 360.30 | 360.30 | 330.72 | 346.49 | 346.49 | 3.49% | 355,319 |
| Sep 19, 2025 | 336.54 | 341.47 | 334.51 | 334.81 | 334.81 | -1.30% | 768,576 |
| Sep 18, 2025 | 329.15 | 340.10 | 329.15 | 339.21 | 339.21 | 3.68% | 230,434 |
| Sep 17, 2025 | 324.79 | 330.64 | 323.47 | 327.17 | 327.17 | 1.12% | 346,689 |
| Sep 16, 2025 | 326.65 | 329.05 | 319.49 | 323.54 | 323.54 | -1.75% | 208,767 |
| Sep 15, 2025 | 322.15 | 331.90 | 316.69 | 329.31 | 329.31 | 1.99% | 600,279 |
| Sep 12, 2025 | 325.01 | 327.49 | 320.95 | 322.87 | 322.87 | -0.62% | 332,405 |
| Sep 11, 2025 | 302.54 | 325.82 | 302.54 | 324.87 | 324.87 | 8.93% | 348,315 |
| Sep 10, 2025 | 304.22 | 307.57 | 296.89 | 298.25 | 298.25 | -2.44% | 306,237 |
| Sep 9, 2025 | 299.67 | 306.00 | 296.59 | 305.70 | 305.70 | 1.93% | 203,878 |
| Sep 8, 2025 | 289.37 | 300.14 | 288.28 | 299.91 | 299.91 | 4.21% | 237,619 |
| Sep 5, 2025 | 289.78 | 294.38 | 286.92 | 287.80 | 287.80 | -0.03% | 364,402 |
| Sep 4, 2025 | 285.63 | 290.57 | 285.50 | 287.88 | 287.88 | 1.09% | 290,774 |
| Sep 3, 2025 | 276.11 | 285.68 | 276.11 | 284.77 | 284.77 | 2.62% | 353,906 |
| Sep 2, 2025 | 268.43 | 278.06 | 265.14 | 277.49 | 277.49 | 2.13% | 298,754 |
| Aug 29, 2025 | 273.12 | 275.00 | 268.32 | 271.71 | 271.71 | -0.66% | 400,178 |
| Aug 28, 2025 | 269.94 | 274.90 | 269.43 | 273.51 | 273.51 | 1.42% | 350,203 |
| Aug 27, 2025 | 266.46 | 270.66 | 265.35 | 269.68 | 269.68 | 1.06% | 198,656 |
| Aug 26, 2025 | 265.13 | 269.36 | 264.30 | 266.84 | 266.84 | 0.61% | 207,286 |
| Aug 25, 2025 | 266.00 | 268.94 | 265.06 | 265.21 | 265.21 | -0.40% | 513,354 |
| Aug 22, 2025 | 258.35 | 268.25 | 257.00 | 266.27 | 266.27 | 2.99% | 245,007 |
| Aug 21, 2025 | 258.48 | 258.93 | 255.94 | 258.54 | 258.54 | -0.55% | 198,063 |
| Aug 20, 2025 | 261.03 | 262.64 | 255.86 | 259.96 | 259.96 | -0.14% | 299,067 |
| Aug 19, 2025 | 268.93 | 270.10 | 258.88 | 260.33 | 260.33 | -3.54% | 206,677 |
| Aug 18, 2025 | 268.55 | 270.89 | 267.90 | 269.87 | 269.87 | 0.42% | 143,043 |
| Aug 15, 2025 | 269.75 | 270.20 | 266.87 | 268.74 | 268.74 | -0.37% | 157,015 |
| Aug 14, 2025 | 274.97 | 275.72 | 269.05 | 269.75 | 269.75 | -2.30% | 154,885 |
| Aug 13, 2025 | 275.67 | 276.88 | 272.77 | 276.11 | 276.11 | 0.91% | 174,610 |
| Aug 12, 2025 | 267.77 | 276.58 | 266.58 | 273.62 | 273.62 | 2.74% | 225,988 |
| Aug 11, 2025 | 264.74 | 270.51 | 264.74 | 266.31 | 266.31 | 0.79% | 325,296 |
| Aug 8, 2025 | 267.55 | 270.00 | 263.56 | 264.21 | 264.21 | -0.67% | 178,638 |
| Aug 7, 2025 | 270.30 | 272.12 | 261.20 | 265.98 | 265.98 | -1.58% | 186,313 |
| Aug 6, 2025 | 269.60 | 271.60 | 265.61 | 270.25 | 270.25 | 0.24% | 181,738 |
| Aug 5, 2025 | 270.96 | 273.16 | 268.01 | 269.60 | 269.60 | -0.31% | 322,838 |
| Aug 4, 2025 | 258.43 | 270.86 | 256.45 | 270.45 | 270.45 | 6.98% | 388,780 |
| Aug 1, 2025 | 252.75 | 258.82 | 247.67 | 252.80 | 252.80 | -2.09% | 426,819 |
| Jul 31, 2025 | 252.09 | 277.95 | 249.58 | 258.20 | 258.20 | 5.31% | 628,001 |
| Jul 30, 2025 | 234.88 | 251.00 | 229.51 | 245.18 | 245.18 | 10.77% | 928,814 |
| Jul 29, 2025 | 225.13 | 226.95 | 221.31 | 221.35 | 221.35 | -0.34% | 219,489 |
| Jul 28, 2025 | 225.60 | 228.48 | 213.06 | 222.11 | 222.11 | -1.01% | 490,261 |
| Jul 25, 2025 | 224.95 | 226.09 | 221.72 | 224.38 | 224.38 | -0.09% | 118,178 |