Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
165.93
+0.23 (0.14%)
Nov 4, 2024, 4:00 PM EST - Market closed

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024165.80169.47162.74165.93165.930.14%555,693
Nov 1, 2024151.51166.46151.00165.70165.7010.14%868,138
Oct 31, 2024160.11164.32145.29150.44150.441.84%801,291
Oct 30, 2024149.27149.63147.56147.72147.72-1.28%422,893
Oct 29, 2024145.00149.99144.46149.63149.632.83%479,824
Oct 28, 2024148.68148.97145.13145.51145.51-1.21%311,133
Oct 25, 2024147.36151.11146.03147.29147.29-0.04%327,536
Oct 24, 2024150.90151.74147.25147.35147.35-2.08%389,340
Oct 23, 2024152.20152.20148.66150.48150.48-1.65%562,114
Oct 22, 2024155.03155.51151.44153.01153.01-1.39%394,333
Oct 21, 2024154.20155.39153.20155.16155.160.64%404,763
Oct 18, 2024155.92156.36153.96154.17154.17-0.98%234,034
Oct 17, 2024156.92157.50155.37155.69155.69-0.72%198,015
Oct 16, 2024154.10157.15153.47156.82156.822.00%271,366
Oct 15, 2024154.80156.42152.57153.75153.75-1.35%536,996
Oct 14, 2024155.69156.99154.25155.86155.860.35%362,899
Oct 11, 2024152.30155.64151.94155.32155.322.33%414,548
Oct 10, 2024147.05151.97147.05151.79151.792.76%682,025
Oct 9, 2024146.10148.07145.29147.71147.711.10%1,023,482
Oct 8, 2024143.43146.91143.31146.10145.662.03%286,834
Oct 7, 2024142.78144.17142.53143.19142.76-0.13%205,819
Oct 4, 2024145.18145.18142.35143.38142.95-0.33%220,931
Oct 3, 2024144.33145.49143.12143.85143.41-0.68%191,084
Oct 2, 2024142.90145.48142.30144.83144.391.52%291,958
Oct 1, 2024141.72143.32140.47142.66142.230.73%310,349
Sep 30, 2024141.61143.96141.30141.63141.200.41%515,599
Sep 27, 2024138.62141.76138.62141.05140.621.88%257,327
Sep 26, 2024138.07139.60137.01138.45138.031.20%301,593
Sep 25, 2024139.30139.73136.58136.81136.39-1.47%482,914
Sep 24, 2024139.29140.00138.17138.85138.43-0.09%307,043
Sep 23, 2024139.20141.00137.38138.97138.550.30%356,346
Sep 20, 2024137.98140.86137.91138.55138.130.52%882,947
Sep 19, 2024137.13138.13135.13137.83137.412.04%272,270
Sep 18, 2024135.69136.86134.40135.08134.67-0.45%225,347
Sep 17, 2024136.63136.63134.54135.69135.280.29%223,271
Sep 16, 2024136.49137.25134.75135.30134.89-0.51%368,925
Sep 13, 2024133.16136.23132.98135.99135.582.67%281,542
Sep 12, 2024132.65132.76131.29132.45132.050.17%397,424
Sep 11, 2024131.15132.51130.46132.22131.820.74%323,967
Sep 10, 2024133.55133.71129.76131.25130.850.64%363,805
Sep 9, 2024131.55132.77130.33130.42130.02-1.37%383,922
Sep 6, 2024134.21134.62131.15132.23131.83-1.34%291,590
Sep 5, 2024134.00135.10133.42134.02133.61-0.36%205,067
Sep 4, 2024135.27135.27132.21134.50134.09-0.59%261,081
Sep 3, 2024138.49139.37134.42135.30134.89-2.35%342,527
Aug 30, 2024136.70139.32136.70138.56138.141.39%420,937
Aug 29, 2024135.56138.14134.98136.66136.251.20%380,708
Aug 28, 2024134.41135.60134.02135.04134.630.17%167,525
Aug 27, 2024134.30135.31133.80134.81134.400.38%262,247
Aug 26, 2024135.99135.99133.60134.30133.89-0.58%229,501
Aug 23, 2024134.98135.90133.83135.08134.670.57%256,935
Aug 22, 2024136.10136.46133.41134.31133.90-1.76%232,611
Aug 21, 2024134.85137.28134.33136.71136.301.40%272,502
Aug 20, 2024134.91136.37134.57134.82134.41-0.16%1,474,529
Aug 19, 2024134.89135.53133.47135.03134.620.25%328,841
Aug 16, 2024136.41136.41133.64134.69134.28-1.26%302,723
Aug 15, 2024137.91138.30134.47136.41136.00-0.26%1,905,720
Aug 14, 2024139.19140.07136.72136.76136.35-1.57%451,374
Aug 13, 2024139.68139.71137.91138.94138.520.31%583,615
Aug 12, 2024138.98140.60138.37138.51138.09-0.56%240,140
Aug 9, 2024139.50140.02138.34139.29138.87-0.12%409,159
Aug 8, 2024138.11139.63136.86139.46139.042.24%350,313
Aug 7, 2024137.93139.48136.03136.40135.99-0.74%573,469
Aug 6, 2024136.64140.25135.80137.42137.001.30%445,002
Aug 5, 2024132.00136.83130.13135.65135.24-0.43%574,992
Aug 2, 2024133.82137.97133.73136.23135.82-0.47%1,069,644
Aug 1, 2024130.00137.96126.43136.87136.4511.49%1,260,831
Jul 31, 2024123.48124.00121.66122.76122.390.52%331,170
Jul 30, 2024121.28122.65120.91122.12121.750.83%261,197
Jul 29, 2024121.07121.74120.18121.11120.740.31%308,431
Jul 26, 2024121.56121.93120.61120.74120.370.37%216,585
Jul 25, 2024121.06122.38120.28120.29119.93-0.82%283,735
Jul 24, 2024122.56123.46120.84121.29120.92-1.65%235,912
Jul 23, 2024123.16123.94122.50123.32122.950.06%184,152
Jul 22, 2024122.34123.71121.46123.24122.870.89%255,081
Jul 19, 2024123.21123.34121.36122.15121.78-0.60%212,096
Jul 18, 2024123.20124.28121.36122.89122.52-0.35%310,847
Jul 17, 2024122.91124.45122.10123.32122.950.14%642,592
Jul 16, 2024123.21123.73122.07123.15122.780.75%311,192
Jul 15, 2024121.82123.10121.39122.23121.860.97%408,393
Jul 12, 2024122.58123.13120.85121.06120.69-0.92%310,692
Jul 11, 2024123.90124.01121.65122.19121.820.03%274,237
Jul 10, 2024121.57122.54121.04122.15121.780.74%248,764
Jul 9, 2024121.26122.00120.48121.25120.49-0.19%553,274
Jul 8, 2024120.67123.14120.52121.48120.720.91%594,106
Jul 5, 2024118.56120.54118.50120.38119.621.44%377,695
Jul 3, 2024118.99119.40117.55118.68117.930.24%196,867
Jul 2, 2024116.46119.15116.28118.39117.651.81%353,029
Jul 1, 2024117.09117.51115.10116.28115.55-0.24%362,805
Jun 28, 2024116.71117.80116.10116.56115.830.45%444,314
Jun 27, 2024116.31117.39115.34116.04115.31-0.15%264,426
Jun 26, 2024115.22116.24114.56116.21115.480.50%502,484
Jun 25, 2024116.20116.20114.84115.63114.90-0.12%434,645
Jun 24, 2024116.89117.60115.55115.77115.04-1.55%571,529
Jun 21, 2024116.31118.58116.09117.59116.850.99%2,025,037
Jun 20, 2024117.50118.52115.08116.44115.71-0.97%454,167
Jun 18, 2024117.14117.72116.04117.58116.840.38%369,658
Jun 17, 2024116.76118.11116.36117.14116.400.42%242,828
Jun 14, 2024116.61116.86115.59116.65115.92-0.72%232,784
Jun 13, 2024117.76118.10116.97117.50116.76-0.39%273,200