InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
385.82
+4.30 (1.13%)
Nov 5, 2025, 4:00 PM EST - Market closed
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 375.31 | 387.14 | 368.19 | 385.82 | 385.82 | 1.13% | 367,687 |
| Nov 4, 2025 | 381.58 | 393.94 | 379.89 | 381.52 | 381.52 | -3.79% | 354,954 |
| Nov 3, 2025 | 386.71 | 400.00 | 370.00 | 396.54 | 396.54 | 9.55% | 669,179 |
| Oct 31, 2025 | 395.63 | 396.37 | 352.95 | 361.96 | 361.96 | -8.68% | 819,601 |
| Oct 30, 2025 | 369.83 | 412.60 | 355.21 | 396.37 | 396.37 | 3.53% | 427,346 |
| Oct 29, 2025 | 372.50 | 385.04 | 372.48 | 382.87 | 382.87 | 2.79% | 581,358 |
| Oct 28, 2025 | 386.83 | 393.21 | 370.58 | 372.48 | 372.48 | -3.71% | 520,564 |
| Oct 27, 2025 | 391.94 | 393.28 | 379.69 | 386.83 | 386.83 | 2.17% | 263,616 |
| Oct 24, 2025 | 378.23 | 384.34 | 376.94 | 378.62 | 378.62 | 1.16% | 159,472 |
| Oct 23, 2025 | 364.00 | 374.50 | 362.50 | 374.28 | 374.28 | 2.85% | 185,372 |
| Oct 22, 2025 | 370.56 | 372.66 | 353.83 | 363.91 | 363.91 | -2.22% | 371,392 |
| Oct 21, 2025 | 370.07 | 373.13 | 365.00 | 372.17 | 372.17 | 0.32% | 206,244 |
| Oct 20, 2025 | 370.17 | 378.86 | 370.00 | 371.00 | 371.00 | 1.13% | 211,781 |
| Oct 17, 2025 | 364.97 | 369.58 | 359.94 | 366.85 | 366.85 | -0.14% | 240,436 |
| Oct 16, 2025 | 362.18 | 369.36 | 362.18 | 367.38 | 367.38 | 0.74% | 172,650 |
| Oct 15, 2025 | 362.15 | 368.30 | 358.49 | 364.69 | 364.69 | 1.79% | 268,411 |
| Oct 14, 2025 | 351.10 | 360.86 | 348.26 | 358.26 | 358.26 | 0.43% | 214,438 |
| Oct 13, 2025 | 343.37 | 357.17 | 343.37 | 356.72 | 356.72 | 4.95% | 187,247 |
| Oct 10, 2025 | 348.57 | 351.05 | 339.88 | 339.90 | 339.90 | -2.42% | 272,252 |
| Oct 9, 2025 | 352.00 | 353.61 | 345.76 | 348.32 | 348.32 | -0.60% | 287,466 |
| Oct 8, 2025 | 341.95 | 350.86 | 340.12 | 350.43 | 350.43 | 2.80% | 224,001 |
| Oct 7, 2025 | 337.16 | 342.44 | 331.16 | 340.87 | 340.19 | 1.05% | 250,140 |
| Oct 6, 2025 | 338.08 | 343.97 | 331.57 | 337.32 | 336.65 | -0.52% | 417,035 |
| Oct 3, 2025 | 357.36 | 361.56 | 337.50 | 339.10 | 338.42 | -4.77% | 1,657,209 |
| Oct 2, 2025 | 349.44 | 357.25 | 345.76 | 356.10 | 355.39 | 2.21% | 300,627 |
| Oct 1, 2025 | 344.99 | 349.55 | 341.43 | 348.39 | 347.70 | 0.92% | 356,006 |
| Sep 30, 2025 | 348.64 | 351.00 | 342.14 | 345.23 | 344.54 | -0.98% | 276,951 |
| Sep 29, 2025 | 348.57 | 352.00 | 346.56 | 348.64 | 347.95 | 1.04% | 259,518 |
| Sep 26, 2025 | 338.30 | 345.90 | 336.09 | 345.05 | 344.36 | 1.80% | 250,994 |
| Sep 25, 2025 | 342.78 | 348.16 | 333.67 | 338.94 | 338.26 | -2.05% | 980,291 |
| Sep 24, 2025 | 350.00 | 353.63 | 345.45 | 346.05 | 345.36 | -0.91% | 261,902 |
| Sep 23, 2025 | 345.32 | 350.65 | 339.50 | 349.23 | 348.53 | 0.79% | 1,420,970 |
| Sep 22, 2025 | 360.30 | 360.30 | 330.72 | 346.49 | 345.80 | 3.49% | 355,319 |
| Sep 19, 2025 | 336.54 | 341.47 | 334.51 | 334.81 | 334.14 | -1.30% | 768,576 |
| Sep 18, 2025 | 329.15 | 340.10 | 329.15 | 339.21 | 338.53 | 3.68% | 230,434 |
| Sep 17, 2025 | 324.79 | 330.64 | 323.47 | 327.17 | 326.52 | 1.12% | 346,689 |
| Sep 16, 2025 | 326.65 | 329.05 | 319.49 | 323.54 | 322.90 | -1.75% | 208,767 |
| Sep 15, 2025 | 322.15 | 331.90 | 316.69 | 329.31 | 328.65 | 1.99% | 600,279 |
| Sep 12, 2025 | 325.01 | 327.49 | 320.95 | 322.87 | 322.23 | -0.62% | 332,405 |
| Sep 11, 2025 | 302.54 | 325.82 | 302.54 | 324.87 | 324.22 | 8.93% | 348,315 |
| Sep 10, 2025 | 304.22 | 307.57 | 296.89 | 298.25 | 297.66 | -2.44% | 306,237 |
| Sep 9, 2025 | 299.67 | 306.00 | 296.59 | 305.70 | 305.09 | 1.93% | 203,878 |
| Sep 8, 2025 | 289.37 | 300.14 | 288.28 | 299.91 | 299.31 | 4.21% | 237,619 |
| Sep 5, 2025 | 289.78 | 294.38 | 286.92 | 287.80 | 287.23 | -0.03% | 364,402 |
| Sep 4, 2025 | 285.63 | 290.57 | 285.50 | 287.88 | 287.31 | 1.09% | 290,774 |
| Sep 3, 2025 | 276.11 | 285.68 | 276.11 | 284.77 | 284.20 | 2.62% | 353,906 |
| Sep 2, 2025 | 268.43 | 278.06 | 265.14 | 277.49 | 276.94 | 2.13% | 298,754 |
| Aug 29, 2025 | 273.12 | 275.00 | 268.32 | 271.71 | 271.17 | -0.66% | 400,178 |
| Aug 28, 2025 | 269.94 | 274.90 | 269.43 | 273.51 | 272.97 | 1.42% | 350,203 |
| Aug 27, 2025 | 266.46 | 270.66 | 265.35 | 269.68 | 269.14 | 1.06% | 198,656 |