InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
190.12
+6.70 (3.65%)
Nov 22, 2024, 4:00 PM EST - Market closed
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 184.53 | 190.60 | 184.41 | 190.12 | 190.12 | 3.65% | 304,727 |
| Nov 21, 2024 | 183.26 | 186.46 | 182.28 | 183.42 | 183.42 | 0.62% | 316,975 |
| Nov 20, 2024 | 182.98 | 184.50 | 180.96 | 182.29 | 182.29 | -0.33% | 225,356 |
| Nov 19, 2024 | 182.19 | 183.82 | 182.19 | 182.90 | 182.90 | -0.21% | 252,303 |
| Nov 18, 2024 | 182.10 | 184.71 | 182.10 | 183.29 | 183.29 | 0.67% | 205,672 |
| Nov 15, 2024 | 182.36 | 183.32 | 180.00 | 182.07 | 182.07 | 0.56% | 295,221 |
| Nov 14, 2024 | 184.50 | 185.44 | 180.34 | 181.06 | 181.06 | -1.82% | 371,316 |
| Nov 13, 2024 | 189.37 | 191.57 | 183.66 | 184.42 | 184.42 | -2.45% | 504,034 |
| Nov 12, 2024 | 186.10 | 189.51 | 186.10 | 189.05 | 189.05 | 0.71% | 401,804 |
| Nov 11, 2024 | 184.55 | 187.84 | 181.86 | 187.72 | 187.72 | 2.54% | 400,323 |
| Nov 8, 2024 | 179.87 | 184.25 | 179.15 | 183.07 | 183.07 | 2.13% | 329,144 |
| Nov 7, 2024 | 176.22 | 180.81 | 175.81 | 179.25 | 179.25 | 1.11% | 341,880 |
| Nov 6, 2024 | 171.17 | 178.72 | 171.17 | 177.29 | 177.29 | 5.00% | 428,409 |
| Nov 5, 2024 | 164.66 | 169.85 | 164.29 | 168.84 | 168.84 | 1.75% | 423,328 |
| Nov 4, 2024 | 165.80 | 169.47 | 162.74 | 165.93 | 165.93 | 0.14% | 555,693 |
| Nov 1, 2024 | 151.51 | 166.46 | 151.00 | 165.70 | 165.70 | 10.14% | 868,138 |
| Oct 31, 2024 | 160.11 | 164.32 | 145.29 | 150.44 | 150.44 | 1.84% | 801,291 |
| Oct 30, 2024 | 149.27 | 149.63 | 147.56 | 147.72 | 147.72 | -1.28% | 422,893 |
| Oct 29, 2024 | 145.00 | 149.99 | 144.46 | 149.63 | 149.63 | 2.83% | 479,824 |
| Oct 28, 2024 | 148.68 | 148.97 | 145.13 | 145.51 | 145.51 | -1.21% | 311,133 |
| Oct 25, 2024 | 147.36 | 151.11 | 146.03 | 147.29 | 147.29 | -0.04% | 327,536 |
| Oct 24, 2024 | 150.90 | 151.74 | 147.25 | 147.35 | 147.35 | -2.08% | 389,340 |
| Oct 23, 2024 | 152.20 | 152.20 | 148.66 | 150.48 | 150.48 | -1.65% | 562,114 |
| Oct 22, 2024 | 155.03 | 155.51 | 151.44 | 153.01 | 153.01 | -1.39% | 394,333 |
| Oct 21, 2024 | 154.20 | 155.39 | 153.20 | 155.16 | 155.16 | 0.64% | 404,763 |
| Oct 18, 2024 | 155.92 | 156.36 | 153.96 | 154.17 | 154.17 | -0.98% | 234,034 |
| Oct 17, 2024 | 156.92 | 157.50 | 155.37 | 155.69 | 155.69 | -0.72% | 198,015 |
| Oct 16, 2024 | 154.10 | 157.15 | 153.47 | 156.82 | 156.82 | 2.00% | 271,366 |
| Oct 15, 2024 | 154.80 | 156.42 | 152.57 | 153.75 | 153.75 | -1.35% | 536,996 |
| Oct 14, 2024 | 155.69 | 156.99 | 154.25 | 155.86 | 155.86 | 0.35% | 362,899 |
| Oct 11, 2024 | 152.30 | 155.64 | 151.94 | 155.32 | 155.32 | 2.33% | 414,548 |
| Oct 10, 2024 | 147.05 | 151.97 | 147.05 | 151.79 | 151.79 | 2.76% | 682,025 |
| Oct 9, 2024 | 146.10 | 148.07 | 145.29 | 147.71 | 147.71 | 1.10% | 1,023,482 |
| Oct 8, 2024 | 143.43 | 146.91 | 143.31 | 146.10 | 145.66 | 2.03% | 286,834 |
| Oct 7, 2024 | 142.78 | 144.17 | 142.53 | 143.19 | 142.76 | -0.13% | 205,819 |
| Oct 4, 2024 | 145.18 | 145.18 | 142.35 | 143.38 | 142.95 | -0.33% | 220,931 |
| Oct 3, 2024 | 144.33 | 145.49 | 143.12 | 143.85 | 143.41 | -0.68% | 191,084 |
| Oct 2, 2024 | 142.90 | 145.48 | 142.30 | 144.83 | 144.39 | 1.52% | 291,958 |
| Oct 1, 2024 | 141.72 | 143.32 | 140.47 | 142.66 | 142.23 | 0.73% | 310,349 |
| Sep 30, 2024 | 141.61 | 143.96 | 141.30 | 141.63 | 141.20 | 0.41% | 515,599 |
| Sep 27, 2024 | 138.62 | 141.76 | 138.62 | 141.05 | 140.62 | 1.88% | 257,327 |
| Sep 26, 2024 | 138.07 | 139.60 | 137.01 | 138.45 | 138.03 | 1.20% | 301,593 |
| Sep 25, 2024 | 139.30 | 139.73 | 136.58 | 136.81 | 136.39 | -1.47% | 482,914 |
| Sep 24, 2024 | 139.29 | 140.00 | 138.17 | 138.85 | 138.43 | -0.09% | 307,043 |
| Sep 23, 2024 | 139.20 | 141.00 | 137.38 | 138.97 | 138.55 | 0.30% | 356,346 |
| Sep 20, 2024 | 137.98 | 140.86 | 137.91 | 138.55 | 138.13 | 0.52% | 882,947 |
| Sep 19, 2024 | 137.13 | 138.13 | 135.13 | 137.83 | 137.41 | 2.04% | 272,270 |
| Sep 18, 2024 | 135.69 | 136.86 | 134.40 | 135.08 | 134.67 | -0.45% | 225,347 |
| Sep 17, 2024 | 136.63 | 136.63 | 134.54 | 135.69 | 135.28 | 0.29% | 223,271 |
| Sep 16, 2024 | 136.49 | 137.25 | 134.75 | 135.30 | 134.89 | -0.51% | 368,925 |
| Sep 13, 2024 | 133.16 | 136.23 | 132.98 | 135.99 | 135.58 | 2.67% | 281,542 |
| Sep 12, 2024 | 132.65 | 132.76 | 131.29 | 132.45 | 132.05 | 0.17% | 397,424 |
| Sep 11, 2024 | 131.15 | 132.51 | 130.46 | 132.22 | 131.82 | 0.74% | 323,967 |
| Sep 10, 2024 | 133.55 | 133.71 | 129.76 | 131.25 | 130.85 | 0.64% | 363,805 |
| Sep 9, 2024 | 131.55 | 132.77 | 130.33 | 130.42 | 130.02 | -1.37% | 383,922 |
| Sep 6, 2024 | 134.21 | 134.62 | 131.15 | 132.23 | 131.83 | -1.34% | 291,590 |
| Sep 5, 2024 | 134.00 | 135.10 | 133.42 | 134.02 | 133.61 | -0.36% | 205,067 |
| Sep 4, 2024 | 135.27 | 135.27 | 132.21 | 134.50 | 134.09 | -0.59% | 261,081 |
| Sep 3, 2024 | 138.49 | 139.37 | 134.42 | 135.30 | 134.89 | -2.35% | 342,527 |
| Aug 30, 2024 | 136.70 | 139.32 | 136.70 | 138.56 | 138.14 | 1.39% | 420,937 |
| Aug 29, 2024 | 135.56 | 138.14 | 134.98 | 136.66 | 136.25 | 1.20% | 380,708 |
| Aug 28, 2024 | 134.41 | 135.60 | 134.02 | 135.04 | 134.63 | 0.17% | 167,525 |
| Aug 27, 2024 | 134.30 | 135.31 | 133.80 | 134.81 | 134.40 | 0.38% | 262,247 |
| Aug 26, 2024 | 135.99 | 135.99 | 133.60 | 134.30 | 133.89 | -0.58% | 229,501 |
| Aug 23, 2024 | 134.98 | 135.90 | 133.83 | 135.08 | 134.67 | 0.57% | 256,935 |
| Aug 22, 2024 | 136.10 | 136.46 | 133.41 | 134.31 | 133.90 | -1.76% | 232,611 |
| Aug 21, 2024 | 134.85 | 137.28 | 134.33 | 136.71 | 136.30 | 1.40% | 272,502 |
| Aug 20, 2024 | 134.91 | 136.37 | 134.57 | 134.82 | 134.41 | -0.16% | 1,474,529 |
| Aug 19, 2024 | 134.89 | 135.53 | 133.47 | 135.03 | 134.62 | 0.25% | 328,841 |
| Aug 16, 2024 | 136.41 | 136.41 | 133.64 | 134.69 | 134.28 | -1.26% | 302,723 |
| Aug 15, 2024 | 137.91 | 138.30 | 134.47 | 136.41 | 136.00 | -0.26% | 1,905,720 |
| Aug 14, 2024 | 139.19 | 140.07 | 136.72 | 136.76 | 136.35 | -1.57% | 451,374 |
| Aug 13, 2024 | 139.68 | 139.71 | 137.91 | 138.94 | 138.52 | 0.31% | 583,615 |
| Aug 12, 2024 | 138.98 | 140.60 | 138.37 | 138.51 | 138.09 | -0.56% | 240,140 |
| Aug 9, 2024 | 139.50 | 140.02 | 138.34 | 139.29 | 138.87 | -0.12% | 409,159 |
| Aug 8, 2024 | 138.11 | 139.63 | 136.86 | 139.46 | 139.04 | 2.24% | 350,313 |
| Aug 7, 2024 | 137.93 | 139.48 | 136.03 | 136.40 | 135.99 | -0.74% | 573,469 |
| Aug 6, 2024 | 136.64 | 140.25 | 135.80 | 137.42 | 137.00 | 1.30% | 445,002 |
| Aug 5, 2024 | 132.00 | 136.83 | 130.13 | 135.65 | 135.24 | -0.43% | 574,992 |
| Aug 2, 2024 | 133.82 | 137.97 | 133.73 | 136.23 | 135.82 | -0.47% | 1,069,644 |
| Aug 1, 2024 | 130.00 | 137.96 | 126.43 | 136.87 | 136.45 | 11.49% | 1,260,831 |
| Jul 31, 2024 | 123.48 | 124.00 | 121.66 | 122.76 | 122.39 | 0.52% | 331,170 |
| Jul 30, 2024 | 121.28 | 122.65 | 120.91 | 122.12 | 121.75 | 0.83% | 261,197 |
| Jul 29, 2024 | 121.07 | 121.74 | 120.18 | 121.11 | 120.74 | 0.31% | 308,431 |
| Jul 26, 2024 | 121.56 | 121.93 | 120.61 | 120.74 | 120.37 | 0.37% | 216,585 |
| Jul 25, 2024 | 121.06 | 122.38 | 120.28 | 120.29 | 119.93 | -0.82% | 283,735 |
| Jul 24, 2024 | 122.56 | 123.46 | 120.84 | 121.29 | 120.92 | -1.65% | 235,912 |
| Jul 23, 2024 | 123.16 | 123.94 | 122.50 | 123.32 | 122.95 | 0.06% | 184,152 |
| Jul 22, 2024 | 122.34 | 123.71 | 121.46 | 123.24 | 122.87 | 0.89% | 255,081 |
| Jul 19, 2024 | 123.21 | 123.34 | 121.36 | 122.15 | 121.78 | -0.60% | 212,096 |
| Jul 18, 2024 | 123.20 | 124.28 | 121.36 | 122.89 | 122.52 | -0.35% | 310,847 |
| Jul 17, 2024 | 122.91 | 124.45 | 122.10 | 123.32 | 122.95 | 0.14% | 642,592 |
| Jul 16, 2024 | 123.21 | 123.73 | 122.07 | 123.15 | 122.78 | 0.75% | 311,192 |
| Jul 15, 2024 | 121.82 | 123.10 | 121.39 | 122.23 | 121.86 | 0.97% | 408,393 |
| Jul 12, 2024 | 122.58 | 123.13 | 120.85 | 121.06 | 120.69 | -0.92% | 310,692 |
| Jul 11, 2024 | 123.90 | 124.01 | 121.65 | 122.19 | 121.82 | 0.03% | 274,237 |
| Jul 10, 2024 | 121.57 | 122.54 | 121.04 | 122.15 | 121.78 | 0.74% | 248,764 |
| Jul 9, 2024 | 121.26 | 122.00 | 120.48 | 121.25 | 120.49 | -0.19% | 553,274 |
| Jul 8, 2024 | 120.67 | 123.14 | 120.52 | 121.48 | 120.72 | 0.91% | 594,106 |
| Jul 5, 2024 | 118.56 | 120.54 | 118.50 | 120.38 | 119.62 | 1.44% | 377,695 |