Skip to main content
logo
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
225.20
-4.31 (-1.88%)
At close: Jul 18, 2025, 4:00 PM
225.25
+0.05 (0.02%)
After-hours: Jul 18, 2025, 6:53 PM EDT

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025232.11232.50223.80225.20225.20-1.88%287,265
Jul 17, 2025229.23235.88229.23229.51229.510.28%336,386
Jul 16, 2025227.80230.31225.86228.88228.881.14%233,645
Jul 15, 2025226.78229.55225.01226.29226.29-0.20%190,035
Jul 14, 2025225.80229.02225.80226.74226.740.65%138,680
Jul 11, 2025229.34232.10225.01225.27225.27-1.75%252,547
Jul 10, 2025226.62231.00222.35229.29229.291.18%236,489
Jul 9, 2025224.71227.08222.12226.62226.620.64%204,076
Jul 8, 2025226.04228.12223.29225.17224.58-0.38%266,401
Jul 7, 2025224.58228.25223.40226.04225.440.68%272,313
Jul 3, 2025222.13228.05222.13224.52223.931.32%120,699
Jul 2, 2025220.32223.01219.09221.60221.02-0.11%225,276
Jul 1, 2025223.20224.95217.75221.85221.26-1.06%251,580
Jun 30, 2025232.33237.32223.91224.23223.64-2.90%248,314
Jun 27, 2025227.98231.30223.56230.93230.321.61%451,405
Jun 26, 2025230.72232.55225.89227.27226.67-1.40%204,827
Jun 25, 2025235.56236.79229.77230.50229.89-1.79%225,317
Jun 24, 2025234.62237.50232.14234.70234.080.96%271,144
Jun 23, 2025227.25234.18224.43232.47231.862.23%230,345
Jun 20, 2025226.13227.52224.00227.41226.811.16%377,985
Jun 18, 2025222.00226.51221.94224.80224.211.31%194,911
Jun 17, 2025220.62223.85220.62221.90221.31-0.20%156,770
Jun 16, 2025220.55223.99219.90222.34221.751.75%262,402
Jun 13, 2025219.31220.97217.08218.51217.93-1.50%178,275
Jun 12, 2025221.62223.98220.76221.84221.25-0.05%222,262
Jun 11, 2025221.45227.09220.66221.94221.350.14%315,339
Jun 10, 2025227.93229.57217.52221.64221.06-2.77%247,642
Jun 9, 2025228.81230.21225.01227.96227.360.29%244,995
Jun 6, 2025228.16229.24226.40227.31226.710.35%240,042
Jun 5, 2025223.15227.12222.42226.51225.911.34%223,076
Jun 4, 2025219.99225.81216.94223.51222.920.93%298,649
Jun 3, 2025217.03222.99216.72221.45220.872.35%235,307
Jun 2, 2025217.21217.84213.01216.37215.80-0.41%215,623
May 30, 2025213.47217.91211.23217.26216.691.43%327,700
May 29, 2025214.23215.70210.88214.19213.620.42%173,251
May 28, 2025213.13214.63212.43213.30212.740.87%170,096
May 27, 2025213.07215.00210.90211.46210.90-0.38%239,747
May 23, 2025210.57213.85205.78212.26211.70-0.12%168,201
May 22, 2025214.67217.17212.46212.51211.95-0.92%200,586
May 21, 2025213.38217.36212.08214.48213.91-0.61%197,567
May 20, 2025217.33217.93214.73215.80215.23-0.72%217,409
May 19, 2025217.40218.90215.73217.36216.79-0.61%178,843
May 16, 2025216.53219.80215.78218.69218.111.14%228,816
May 15, 2025216.54221.52215.00216.23215.66-0.20%333,546
May 14, 2025222.75223.08215.80216.67216.10-2.58%286,199
May 13, 2025217.71224.80217.26222.40221.812.23%369,350
May 12, 2025217.46221.08215.50217.54216.972.63%306,761
May 9, 2025212.68213.50208.68211.96211.40-184,899
May 8, 2025214.64214.66210.60211.97211.41-0.26%210,974
May 7, 2025215.30217.44210.50212.53211.97-0.84%320,357