InterDigital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	227.98	231.30	223.56	230.93	230.93	1.61%	451,405
Jun 26, 2025	230.72	232.55	225.89	227.27	227.27	-1.40%	204,827
Jun 25, 2025	235.56	236.79	229.77	230.50	230.50	-1.79%	225,317
Jun 24, 2025	234.62	237.50	232.14	234.70	234.70	0.96%	271,144
Jun 23, 2025	227.25	234.18	224.43	232.47	232.47	2.23%	230,345
Jun 20, 2025	226.13	227.52	224.00	227.41	227.41	1.16%	377,985
Jun 18, 2025	222.00	226.51	221.94	224.80	224.80	1.31%	194,911
Jun 17, 2025	220.62	223.85	220.62	221.90	221.90	-0.20%	156,770
Jun 16, 2025	220.55	223.99	219.90	222.34	222.34	1.75%	262,402
Jun 13, 2025	219.31	220.97	217.08	218.51	218.51	-1.50%	178,275
Jun 12, 2025	221.62	223.98	220.76	221.84	221.84	-0.05%	222,262
Jun 11, 2025	221.45	227.09	220.66	221.94	221.94	0.14%	315,339
Jun 10, 2025	227.93	229.57	217.52	221.64	221.64	-2.77%	247,642
Jun 9, 2025	228.81	230.21	225.01	227.96	227.96	0.29%	244,995
Jun 6, 2025	228.16	229.24	226.40	227.31	227.31	0.35%	240,042
Jun 5, 2025	223.15	227.12	222.42	226.51	226.51	1.34%	223,076
Jun 4, 2025	219.99	225.81	216.94	223.51	223.51	0.93%	298,649
Jun 3, 2025	217.03	222.99	216.72	221.45	221.45	2.35%	235,307
Jun 2, 2025	217.21	217.84	213.01	216.37	216.37	-0.41%	215,623
May 30, 2025	213.47	217.91	211.23	217.26	217.26	1.43%	327,700
May 29, 2025	214.23	215.70	210.88	214.19	214.19	0.42%	173,251
May 28, 2025	213.13	214.63	212.43	213.30	213.30	0.87%	170,096
May 27, 2025	213.07	215.00	210.90	211.46	211.46	-0.38%	239,747
May 23, 2025	210.57	213.85	205.78	212.26	212.26	-0.12%	168,201
May 22, 2025	214.67	217.17	212.46	212.51	212.51	-0.92%	200,586
May 21, 2025	213.38	217.36	212.08	214.48	214.48	-0.61%	197,567
May 20, 2025	217.33	217.93	214.73	215.80	215.80	-0.72%	217,409
May 19, 2025	217.40	218.90	215.73	217.36	217.36	-0.61%	178,843
May 16, 2025	216.53	219.80	215.78	218.69	218.69	1.14%	228,816
May 15, 2025	216.54	221.52	215.00	216.23	216.23	-0.20%	333,546
May 14, 2025	222.75	223.08	215.80	216.67	216.67	-2.58%	286,199
May 13, 2025	217.71	224.80	217.26	222.40	222.40	2.23%	369,350
May 12, 2025	217.46	221.08	215.50	217.54	217.54	2.63%	306,761
May 9, 2025	212.68	213.50	208.68	211.96	211.96	-	184,899
May 8, 2025	214.64	214.66	210.60	211.97	211.97	-0.26%	210,974
May 7, 2025	215.30	217.44	210.50	212.53	212.53	-0.84%	320,357
May 6, 2025	208.02	214.80	207.81	214.33	214.33	0.70%	316,407
May 5, 2025	208.87	215.44	207.67	212.85	212.85	0.89%	512,637
May 2, 2025	205.20	214.08	202.82	210.97	210.97	4.36%	610,582
May 1, 2025	205.26	207.60	196.00	202.15	202.15	0.57%	612,162
Apr 30, 2025	198.69	201.26	195.41	201.00	201.00	0.23%	468,096
Apr 29, 2025	195.65	202.52	193.82	200.53	200.53	3.07%	258,550
Apr 28, 2025	194.67	196.90	193.57	194.56	194.56	0.42%	190,546
Apr 25, 2025	191.77	194.53	190.40	193.75	193.75	1.09%	166,359
Apr 24, 2025	191.65	194.84	191.06	191.66	191.66	0.06%	466,214
Apr 23, 2025	190.88	195.66	190.01	191.54	191.54	2.43%	252,434
Apr 22, 2025	185.82	188.35	184.36	186.99	186.99	1.97%	235,917
Apr 21, 2025	188.17	190.94	181.05	183.37	183.37	-3.12%	343,182
Apr 17, 2025	196.95	200.00	189.12	189.27	189.27	-3.91%	328,598
Apr 16, 2025	200.02	204.66	195.62	196.98	196.98	-2.93%	283,178