InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
285.80
+1.03 (0.36%)
Sep 4, 2025, 9:47 AM - Market open
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 226.99 | 228.28 | 224.50 | 224.59 | 224.59 | -1.30% | 173,258 |
| Jul 23, 2025 | 226.26 | 228.92 | 224.49 | 227.54 | 227.54 | 0.48% | 165,613 |
| Jul 22, 2025 | 227.29 | 229.35 | 224.35 | 226.45 | 226.45 | - | 178,575 |
| Jul 21, 2025 | 226.38 | 229.75 | 226.10 | 226.46 | 226.46 | 0.56% | 162,019 |
| Jul 18, 2025 | 232.11 | 232.50 | 223.80 | 225.20 | 225.20 | -1.88% | 287,265 |
| Jul 17, 2025 | 229.23 | 235.88 | 229.23 | 229.51 | 229.51 | 0.28% | 336,386 |
| Jul 16, 2025 | 227.80 | 230.31 | 225.86 | 228.88 | 228.88 | 1.14% | 233,645 |
| Jul 15, 2025 | 226.78 | 229.55 | 225.01 | 226.29 | 226.29 | -0.20% | 190,035 |
| Jul 14, 2025 | 225.80 | 229.02 | 225.80 | 226.74 | 226.74 | 0.65% | 138,680 |
| Jul 11, 2025 | 229.34 | 232.10 | 225.01 | 225.27 | 225.27 | -1.75% | 252,547 |
| Jul 10, 2025 | 226.62 | 231.00 | 222.35 | 229.29 | 229.29 | 1.18% | 236,489 |
| Jul 9, 2025 | 224.71 | 227.08 | 222.12 | 226.62 | 226.62 | 0.64% | 204,076 |
| Jul 8, 2025 | 226.04 | 228.12 | 223.29 | 225.17 | 224.58 | -0.38% | 266,401 |
| Jul 7, 2025 | 224.58 | 228.25 | 223.40 | 226.04 | 225.44 | 0.68% | 272,313 |
| Jul 3, 2025 | 222.13 | 228.05 | 222.13 | 224.52 | 223.93 | 1.32% | 120,699 |
| Jul 2, 2025 | 220.32 | 223.01 | 219.09 | 221.60 | 221.02 | -0.11% | 225,276 |
| Jul 1, 2025 | 223.20 | 224.95 | 217.75 | 221.85 | 221.26 | -1.06% | 251,580 |
| Jun 30, 2025 | 232.33 | 237.32 | 223.91 | 224.23 | 223.64 | -2.90% | 248,314 |
| Jun 27, 2025 | 227.98 | 231.30 | 223.56 | 230.93 | 230.32 | 1.61% | 451,405 |
| Jun 26, 2025 | 230.72 | 232.55 | 225.89 | 227.27 | 226.67 | -1.40% | 204,827 |
| Jun 25, 2025 | 235.56 | 236.79 | 229.77 | 230.50 | 229.89 | -1.79% | 225,317 |
| Jun 24, 2025 | 234.62 | 237.50 | 232.14 | 234.70 | 234.08 | 0.96% | 271,144 |