InterDigital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	327.61	332.32	323.47	330.93	330.93	-0.30%	202,254
Jan 28, 2026	335.25	335.25	327.05	331.92	331.92	-0.46%	136,151
Jan 27, 2026	329.10	337.08	322.21	333.47	333.47	1.01%	267,165
Jan 26, 2026	330.33	338.00	327.73	330.15	330.15	-0.11%	233,539
Jan 23, 2026	330.12	331.08	318.59	330.52	330.52	0.12%	225,968
Jan 22, 2026	336.47	337.12	325.69	330.12	330.12	-0.86%	245,379
Jan 21, 2026	326.71	335.68	324.14	332.99	332.99	2.18%	273,841
Jan 20, 2026	303.77	333.45	301.86	325.88	325.88	5.54%	405,355
Jan 16, 2026	310.71	313.47	306.69	308.76	308.76	-0.54%	209,114
Jan 15, 2026	317.76	321.39	304.89	310.43	310.43	-0.70%	260,220
Jan 14, 2026	312.72	325.44	307.53	312.63	312.63	-0.46%	312,868
Jan 13, 2026	310.82	317.17	307.71	314.06	313.36	0.66%	198,778
Jan 12, 2026	308.33	314.42	308.33	312.01	311.31	0.94%	145,336
Jan 9, 2026	307.16	313.56	304.54	309.09	308.40	0.78%	216,351
Jan 8, 2026	306.47	309.04	300.70	306.69	306.01	-0.82%	253,214
Jan 7, 2026	310.47	313.88	295.06	309.23	308.54	0.07%	468,301
Jan 6, 2026	334.08	335.62	308.89	309.00	308.31	-7.99%	582,296
Jan 5, 2026	326.75	336.25	325.21	335.84	335.09	2.94%	281,247
Jan 2, 2026	318.49	326.36	316.83	326.26	325.53	2.48%	200,941
Dec 31, 2025	325.34	325.39	317.19	318.38	317.67	-2.07%	259,409
Dec 30, 2025	329.50	331.61	323.71	325.11	324.39	-1.56%	154,530
Dec 29, 2025	330.23	331.35	325.61	330.26	329.52	-0.13%	218,064
Dec 26, 2025	328.65	332.11	325.32	330.69	329.95	0.72%	136,622
Dec 24, 2025	326.97	330.06	324.17	328.34	327.61	0.17%	113,663
Dec 23, 2025	331.00	331.65	327.33	327.78	327.05	-1.23%	244,574
Dec 22, 2025	335.85	336.49	328.42	331.87	331.13	-0.76%	209,419
Dec 19, 2025	323.84	335.75	322.95	334.40	333.65	3.47%	633,844
Dec 18, 2025	327.73	329.36	314.37	323.19	322.47	-0.56%	300,723
Dec 17, 2025	348.25	352.68	324.29	325.00	324.28	-6.63%	304,158
Dec 16, 2025	348.71	352.65	339.00	348.06	347.28	-0.81%	292,260
Dec 15, 2025	358.40	358.51	349.76	350.89	350.11	-0.96%	193,410
Dec 12, 2025	357.74	360.71	345.41	354.28	353.49	-1.02%	179,008
Dec 11, 2025	356.58	361.42	353.15	357.94	357.14	-0.54%	217,805
Dec 10, 2025	361.10	366.53	353.92	359.88	359.08	-0.88%	209,163
Dec 9, 2025	357.37	364.18	356.29	363.09	362.28	1.24%	215,602
Dec 8, 2025	358.66	367.45	356.34	358.65	357.85	0.98%	291,901
Dec 5, 2025	350.79	355.85	349.43	355.18	354.39	1.25%	205,255
Dec 4, 2025	340.24	354.86	339.88	350.79	350.01	2.62%	278,241
Dec 3, 2025	335.68	342.69	332.81	341.84	341.08	1.21%	360,019
Dec 2, 2025	352.81	355.93	329.75	337.74	336.99	-3.96%	456,445
Dec 1, 2025	350.38	356.14	345.51	351.66	350.88	-1.70%	211,300
Nov 28, 2025	363.98	363.98	354.00	357.75	356.95	-0.59%	133,728
Nov 26, 2025	356.74	365.61	355.12	359.89	359.09	0.65%	347,981
Nov 25, 2025	346.62	361.53	343.82	357.57	356.77	3.45%	352,445
Nov 24, 2025	330.54	347.60	330.54	345.64	344.87	5.50%	318,903
Nov 21, 2025	325.61	332.29	322.75	327.63	326.90	0.08%	367,403
Nov 20, 2025	344.76	345.46	326.31	327.37	326.64	-2.64%	441,742
Nov 19, 2025	338.06	342.56	334.82	336.25	335.50	0.09%	238,178
Nov 18, 2025	335.72	341.40	332.13	335.94	335.19	-0.94%	202,146
Nov 17, 2025	347.95	352.28	335.00	339.12	338.36	-2.67%	241,505