Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
193.75
+2.09 (1.09%)
Apr 25, 2025, 4:00 PM EDT - Market closed

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025191.77194.53190.40193.75193.751.09%166,359
Apr 24, 2025191.65194.84191.06191.66191.660.06%466,214
Apr 23, 2025190.88195.66190.01191.54191.542.43%252,434
Apr 22, 2025185.82188.35184.36186.99186.991.97%235,917
Apr 21, 2025188.17190.94181.05183.37183.37-3.12%343,182
Apr 17, 2025196.95200.00189.12189.27189.27-3.91%328,598
Apr 16, 2025200.02204.66195.62196.98196.98-2.93%283,178
Apr 15, 2025202.43204.42201.50202.93202.930.58%202,903
Apr 14, 2025205.00211.45199.40201.76201.76-0.08%359,786
Apr 11, 2025200.77204.01197.08201.93201.93-0.31%247,188
Apr 10, 2025200.00205.74196.26202.55202.55-2.18%363,110
Apr 9, 2025187.89209.80187.74207.07207.078.36%522,969
Apr 8, 2025202.71204.20189.32191.09190.54-2.36%517,324
Apr 7, 2025181.03202.05180.60195.70195.142.29%586,873
Apr 4, 2025190.00195.28187.27191.31190.76-3.41%635,351
Apr 3, 2025199.86202.89196.37198.07197.50-4.90%390,318
Apr 2, 2025201.93210.20200.50208.27207.671.63%321,791
Apr 1, 2025205.67208.94203.24204.93204.34-0.88%321,104
Mar 31, 2025207.19207.89203.59206.75206.15-1.57%671,825
Mar 28, 2025213.57213.57208.03210.04209.43-2.33%225,730
Mar 27, 2025220.92222.23213.81215.05214.43-3.39%274,843
Mar 26, 2025225.72227.07221.63222.60221.96-1.38%362,659
Mar 25, 2025223.88226.36220.62225.72225.071.86%258,728
Mar 24, 2025220.00222.10219.56221.60220.961.96%203,000
Mar 21, 2025216.87219.23214.73217.35216.72-0.82%1,269,911
Mar 20, 2025218.08223.98218.08219.14218.51-0.77%343,593
Mar 19, 2025216.98221.63215.00220.85220.210.82%282,415
Mar 18, 2025218.67222.64216.00219.05218.42-0.26%337,548
Mar 17, 2025218.15226.64218.15219.63219.001.17%467,634
Mar 14, 2025210.12218.98209.00217.09216.464.25%396,288
Mar 13, 2025212.47212.47205.33208.23207.63-2.00%205,906
Mar 12, 2025216.45218.26210.00212.48211.87-0.05%341,627
Mar 11, 2025210.34215.89208.86212.59211.980.97%303,562
Mar 10, 2025210.00212.80207.00210.54209.93-2.20%381,814
Mar 7, 2025209.08216.72207.93215.28214.662.75%449,721
Mar 6, 2025231.97231.97201.00209.52208.922.62%544,923
Mar 5, 2025206.31206.31201.06204.17203.58-0.44%284,173
Mar 4, 2025205.48207.84200.13205.08204.49-1.56%367,246
Mar 3, 2025216.66216.77206.18208.33207.73-2.49%464,123
Feb 28, 2025208.55214.02207.77213.64213.021.78%473,132
Feb 27, 2025210.48214.20206.82209.91209.300.15%255,416
Feb 26, 2025209.04213.34207.67209.59208.980.12%291,420
Feb 25, 2025209.24210.48205.46209.34208.74-0.17%292,170
Feb 24, 2025211.06213.83207.75209.69209.08-0.81%372,583
Feb 21, 2025218.76218.76210.44211.40210.79-2.58%315,973
Feb 20, 2025216.48218.50212.41217.00216.37-0.13%249,620
Feb 19, 2025217.00218.20214.03217.28216.65-280,705
Feb 18, 2025214.51217.32212.55217.29216.661.40%376,574
Feb 14, 2025215.23216.00211.59214.29213.67-0.32%411,324
Feb 13, 2025212.77215.85210.30214.97214.352.30%395,007