Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
211.40
-5.60 (-2.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025216.48218.50212.41217.00217.00-0.13%249,620
Feb 19, 2025217.00218.20214.03217.28217.28-280,705
Feb 18, 2025214.51217.32212.55217.29217.291.40%376,574
Feb 14, 2025215.23216.00211.59214.29214.29-0.32%411,324
Feb 13, 2025212.77215.85210.30214.97214.972.30%395,007
Feb 12, 2025207.00212.00206.06210.14210.141.21%398,233
Feb 11, 2025206.43209.41204.17207.62207.620.28%479,449
Feb 10, 2025204.90211.45203.90207.05207.051.30%547,152
Feb 7, 2025209.13213.38198.12204.39204.39-3.49%625,929
Feb 6, 2025200.00213.37192.00211.79211.7916.05%1,008,412
Feb 5, 2025185.00187.36182.27182.50182.50-1.11%496,442
Feb 4, 2025182.68187.59182.68184.55184.551.41%276,491
Feb 3, 2025178.80183.65177.00181.99181.99-0.54%420,125
Jan 31, 2025185.01185.76181.73182.98182.98-0.96%206,371
Jan 30, 2025181.85185.53181.14184.76184.762.56%239,612
Jan 29, 2025181.04182.90178.43180.14180.14-0.63%251,527
Jan 28, 2025178.41182.59177.79181.28181.282.09%177,621
Jan 27, 2025174.79178.80174.79177.57177.570.40%297,071
Jan 24, 2025174.94178.15174.56176.87176.871.24%248,904
Jan 23, 2025171.88177.59171.88174.71174.711.35%382,459
Jan 22, 2025173.07173.39169.87172.39172.390.38%263,686
Jan 21, 2025173.19174.09171.12171.73171.730.02%326,591
Jan 17, 2025174.20175.26169.58171.69171.690.01%444,778
Jan 16, 2025175.66176.00171.44171.68171.68-2.27%691,844
Jan 15, 2025179.91181.17174.16175.66175.66-1.06%434,649
Jan 14, 2025180.02181.00176.94177.54177.54-1.27%297,561
Jan 13, 2025181.15182.99177.47179.83179.83-2.94%360,759
Jan 10, 2025188.55190.68185.18185.27185.27-2.89%325,947
Jan 8, 2025186.13192.04185.43190.78190.781.99%457,065
Jan 7, 2025200.63202.12185.14187.05186.61-7.30%475,599
Jan 6, 2025204.13207.08200.44201.77201.30-0.77%639,162
Jan 3, 2025197.65203.74195.40203.33202.853.70%398,892
Jan 2, 2025194.50197.64193.15196.08195.621.22%249,725
Dec 31, 2024196.74197.99193.52193.72193.26-1.04%187,609
Dec 30, 2024193.70196.74190.86195.75195.290.42%337,861
Dec 27, 2024193.73195.06191.38194.93194.470.21%163,292
Dec 26, 2024190.43195.17189.91194.52194.061.27%207,073
Dec 24, 2024191.20192.75189.79192.09191.641.08%140,531
Dec 23, 2024188.87191.69187.81190.04189.590.32%268,515
Dec 20, 2024186.68189.71186.68189.43188.980.24%1,436,258
Dec 19, 2024191.35192.47188.62188.97188.53-0.34%383,466
Dec 18, 2024196.00196.85187.67189.62189.17-3.17%261,670
Dec 17, 2024196.18197.73192.29195.83195.37-0.50%275,380
Dec 16, 2024193.05197.95192.35196.81196.351.26%374,064
Dec 13, 2024196.36197.98193.72194.36193.90-0.77%208,855
Dec 12, 2024194.98198.47194.78195.86195.400.80%438,696
Dec 11, 2024195.23196.50192.81194.31193.850.31%366,098
Dec 10, 2024193.03195.62192.01193.71193.250.35%405,085
Dec 9, 2024197.02197.02189.39193.03192.58-1.93%261,138
Dec 6, 2024193.19197.20192.89196.83196.371.93%263,782
Dec 5, 2024200.01200.01192.47193.11192.66-3.73%451,496
Dec 4, 2024201.76203.90198.97200.59200.120.25%493,798
Dec 3, 2024196.53201.00196.22200.08199.611.79%477,216
Dec 2, 2024195.00198.48194.21196.57196.110.31%292,881
Nov 29, 2024196.62199.79195.89195.96195.50-0.24%168,278
Nov 27, 2024196.01197.64194.10196.43195.970.23%277,672
Nov 26, 2024193.22196.45192.33195.98195.521.11%300,478
Nov 25, 2024190.66194.90190.30193.83193.371.95%460,348
Nov 22, 2024184.53190.60184.41190.12189.673.65%304,727
Nov 21, 2024183.26186.46182.28183.42182.990.62%316,975
Nov 20, 2024182.98184.50180.96182.29181.86-0.33%225,356
Nov 19, 2024182.19183.82182.19182.90182.47-0.21%252,303
Nov 18, 2024182.10184.71182.10183.29182.860.67%205,672
Nov 15, 2024182.36183.32180.00182.07181.640.56%295,221
Nov 14, 2024184.50185.44180.34181.06180.63-1.82%371,316
Nov 13, 2024189.37191.57183.66184.42183.99-2.45%504,034
Nov 12, 2024186.10189.51186.10189.05188.610.71%401,804
Nov 11, 2024184.55187.84181.86187.72187.282.54%400,323
Nov 8, 2024179.87184.25179.15183.07182.642.13%329,144
Nov 7, 2024176.22180.81175.81179.25178.831.11%341,880
Nov 6, 2024171.17178.72171.17177.29176.875.00%428,409
Nov 5, 2024164.66169.85164.29168.84168.441.75%423,328
Nov 4, 2024165.80169.47162.74165.93165.540.14%555,693
Nov 1, 2024151.51166.46151.00165.70165.3110.14%868,138
Oct 31, 2024160.11164.32145.29150.44150.091.84%801,291
Oct 30, 2024149.27149.63147.56147.72147.37-1.28%422,893
Oct 29, 2024145.00149.99144.46149.63149.282.83%479,824
Oct 28, 2024148.68148.97145.13145.51145.17-1.21%311,133
Oct 25, 2024147.36151.11146.03147.29146.94-0.04%327,536
Oct 24, 2024150.90151.74147.25147.35147.00-2.08%389,340
Oct 23, 2024152.20152.20148.66150.48150.13-1.65%562,114
Oct 22, 2024155.03155.51151.44153.01152.65-1.39%394,333
Oct 21, 2024154.20155.39153.20155.16154.800.64%404,763
Oct 18, 2024155.92156.36153.96154.17153.81-0.98%234,034
Oct 17, 2024156.92157.50155.37155.69155.32-0.72%198,015
Oct 16, 2024154.10157.15153.47156.82156.452.00%271,366
Oct 15, 2024154.80156.42152.57153.75153.39-1.35%536,996
Oct 14, 2024155.69156.99154.25155.86155.490.35%362,899
Oct 11, 2024152.30155.64151.94155.32154.962.33%414,548
Oct 10, 2024147.05151.97147.05151.79151.432.76%682,025
Oct 9, 2024146.10148.07145.29147.71147.361.10%1,023,482
Oct 8, 2024143.43146.91143.31146.10145.312.03%286,834
Oct 7, 2024142.78144.17142.53143.19142.42-0.13%205,819
Oct 4, 2024145.18145.18142.35143.38142.61-0.33%220,931
Oct 3, 2024144.33145.49143.12143.85143.08-0.68%191,084
Oct 2, 2024142.90145.48142.30144.83144.051.52%291,958
Oct 1, 2024141.72143.32140.47142.66141.890.73%310,349
Sep 30, 2024141.61143.96141.30141.63140.870.41%515,599
Sep 27, 2024138.62141.76138.62141.05140.291.88%257,327
Sep 26, 2024138.07139.60137.01138.45137.711.20%301,593