InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
270.00
+5.79 (2.19%)
Aug 11, 2025, 11:30 AM - Market open
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 264.74 | 270.39 | 264.74 | 268.50 | - | 1.62% | 33,570 |
| Aug 8, 2025 | 267.55 | 270.00 | 263.56 | 264.21 | 264.21 | -0.67% | 178,638 |
| Aug 7, 2025 | 270.30 | 272.12 | 261.20 | 265.98 | 265.98 | -1.58% | 186,313 |
| Aug 6, 2025 | 269.60 | 271.60 | 265.61 | 270.25 | 270.25 | 0.24% | 181,738 |
| Aug 5, 2025 | 270.96 | 273.16 | 268.01 | 269.60 | 269.60 | -0.31% | 322,838 |
| Aug 4, 2025 | 258.43 | 270.86 | 256.45 | 270.45 | 270.45 | 6.98% | 388,780 |
| Aug 1, 2025 | 252.75 | 258.82 | 247.67 | 252.80 | 252.80 | -2.09% | 426,819 |
| Jul 31, 2025 | 252.09 | 277.95 | 249.58 | 258.20 | 258.20 | 5.31% | 628,001 |
| Jul 30, 2025 | 234.88 | 251.00 | 229.51 | 245.18 | 245.18 | 10.77% | 928,814 |
| Jul 29, 2025 | 225.13 | 226.95 | 221.31 | 221.35 | 221.35 | -0.34% | 219,489 |
| Jul 28, 2025 | 225.60 | 228.48 | 213.06 | 222.11 | 222.11 | -1.01% | 490,261 |
| Jul 25, 2025 | 224.95 | 226.09 | 221.72 | 224.38 | 224.38 | -0.09% | 118,178 |
| Jul 24, 2025 | 226.99 | 228.28 | 224.50 | 224.59 | 224.59 | -1.30% | 173,258 |
| Jul 23, 2025 | 226.26 | 228.92 | 224.49 | 227.54 | 227.54 | 0.48% | 165,613 |
| Jul 22, 2025 | 227.29 | 229.35 | 224.35 | 226.45 | 226.45 | - | 178,575 |
| Jul 21, 2025 | 226.38 | 229.75 | 226.10 | 226.46 | 226.46 | 0.56% | 162,019 |
| Jul 18, 2025 | 232.11 | 232.50 | 223.80 | 225.20 | 225.20 | -1.88% | 287,265 |
| Jul 17, 2025 | 229.23 | 235.88 | 229.23 | 229.51 | 229.51 | 0.28% | 336,386 |
| Jul 16, 2025 | 227.80 | 230.31 | 225.86 | 228.88 | 228.88 | 1.14% | 233,645 |
| Jul 15, 2025 | 226.78 | 229.55 | 225.01 | 226.29 | 226.29 | -0.20% | 190,035 |
| Jul 14, 2025 | 225.80 | 229.02 | 225.80 | 226.74 | 226.74 | 0.65% | 138,680 |
| Jul 11, 2025 | 229.34 | 232.10 | 225.01 | 225.27 | 225.27 | -1.75% | 252,547 |
| Jul 10, 2025 | 226.62 | 231.00 | 222.35 | 229.29 | 229.29 | 1.18% | 236,489 |
| Jul 9, 2025 | 224.71 | 227.08 | 222.12 | 226.62 | 226.62 | 0.64% | 204,076 |
| Jul 8, 2025 | 226.04 | 228.12 | 223.29 | 225.17 | 224.58 | -0.38% | 266,401 |
| Jul 7, 2025 | 224.58 | 228.25 | 223.40 | 226.04 | 225.44 | 0.68% | 272,313 |
| Jul 3, 2025 | 222.13 | 228.05 | 222.13 | 224.52 | 223.93 | 1.32% | 120,699 |
| Jul 2, 2025 | 220.32 | 223.01 | 219.09 | 221.60 | 221.02 | -0.11% | 225,276 |
| Jul 1, 2025 | 223.20 | 224.95 | 217.75 | 221.85 | 221.26 | -1.06% | 251,580 |
| Jun 30, 2025 | 232.33 | 237.32 | 223.91 | 224.23 | 223.64 | -2.90% | 248,314 |
| Jun 27, 2025 | 227.98 | 231.30 | 223.56 | 230.93 | 230.32 | 1.61% | 451,405 |
| Jun 26, 2025 | 230.72 | 232.55 | 225.89 | 227.27 | 226.67 | -1.40% | 204,827 |
| Jun 25, 2025 | 235.56 | 236.79 | 229.77 | 230.50 | 229.89 | -1.79% | 225,317 |
| Jun 24, 2025 | 234.62 | 237.50 | 232.14 | 234.70 | 234.08 | 0.96% | 271,144 |
| Jun 23, 2025 | 227.25 | 234.18 | 224.43 | 232.47 | 231.86 | 2.23% | 230,345 |
| Jun 20, 2025 | 226.13 | 227.52 | 224.00 | 227.41 | 226.81 | 1.16% | 377,985 |
| Jun 18, 2025 | 222.00 | 226.51 | 221.94 | 224.80 | 224.21 | 1.31% | 194,911 |
| Jun 17, 2025 | 220.62 | 223.85 | 220.62 | 221.90 | 221.31 | -0.20% | 156,770 |
| Jun 16, 2025 | 220.55 | 223.99 | 219.90 | 222.34 | 221.75 | 1.75% | 262,402 |
| Jun 13, 2025 | 219.31 | 220.97 | 217.08 | 218.51 | 217.93 | -1.50% | 178,275 |
| Jun 12, 2025 | 221.62 | 223.98 | 220.76 | 221.84 | 221.25 | -0.05% | 222,262 |
| Jun 11, 2025 | 221.45 | 227.09 | 220.66 | 221.94 | 221.35 | 0.14% | 315,339 |
| Jun 10, 2025 | 227.93 | 229.57 | 217.52 | 221.64 | 221.06 | -2.77% | 247,642 |
| Jun 9, 2025 | 228.81 | 230.21 | 225.01 | 227.96 | 227.36 | 0.29% | 244,995 |
| Jun 6, 2025 | 228.16 | 229.24 | 226.40 | 227.31 | 226.71 | 0.35% | 240,042 |
| Jun 5, 2025 | 223.15 | 227.12 | 222.42 | 226.51 | 225.91 | 1.34% | 223,076 |
| Jun 4, 2025 | 219.99 | 225.81 | 216.94 | 223.51 | 222.92 | 0.93% | 298,649 |
| Jun 3, 2025 | 217.03 | 222.99 | 216.72 | 221.45 | 220.87 | 2.35% | 235,307 |
| Jun 2, 2025 | 217.21 | 217.84 | 213.01 | 216.37 | 215.80 | -0.41% | 215,623 |
| May 30, 2025 | 213.47 | 217.91 | 211.23 | 217.26 | 216.69 | 1.43% | 327,700 |