InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
210.04
-5.01 (-2.33%)
Mar 28, 2025, 4:00 PM EDT - Market closed
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 213.57 | 213.57 | 211.01 | 211.17 | - | -1.81% | 35,936 |
| Mar 27, 2025 | 220.92 | 222.23 | 213.81 | 215.05 | 215.05 | -3.39% | 274,843 |
| Mar 26, 2025 | 225.72 | 227.07 | 221.63 | 222.60 | 222.60 | -1.38% | 362,659 |
| Mar 25, 2025 | 223.88 | 226.36 | 220.62 | 225.72 | 225.72 | 1.86% | 258,728 |
| Mar 24, 2025 | 220.00 | 222.10 | 219.56 | 221.60 | 221.60 | 1.96% | 203,000 |
| Mar 21, 2025 | 216.87 | 219.23 | 214.73 | 217.35 | 217.35 | -0.82% | 1,269,911 |
| Mar 20, 2025 | 218.08 | 223.98 | 218.08 | 219.14 | 219.14 | -0.77% | 343,593 |
| Mar 19, 2025 | 216.98 | 221.63 | 215.00 | 220.85 | 220.85 | 0.82% | 282,415 |
| Mar 18, 2025 | 218.67 | 222.64 | 216.00 | 219.05 | 219.05 | -0.26% | 337,548 |
| Mar 17, 2025 | 218.15 | 226.64 | 218.15 | 219.63 | 219.63 | 1.17% | 467,634 |
| Mar 14, 2025 | 210.12 | 218.98 | 209.00 | 217.09 | 217.09 | 4.25% | 396,288 |
| Mar 13, 2025 | 212.47 | 212.47 | 205.33 | 208.23 | 208.23 | -2.00% | 205,906 |
| Mar 12, 2025 | 216.45 | 218.26 | 210.00 | 212.48 | 212.48 | -0.05% | 341,627 |
| Mar 11, 2025 | 210.34 | 215.89 | 208.86 | 212.59 | 212.59 | 0.97% | 303,562 |
| Mar 10, 2025 | 210.00 | 212.80 | 207.00 | 210.54 | 210.54 | -2.20% | 381,814 |
| Mar 7, 2025 | 209.08 | 216.72 | 207.93 | 215.28 | 215.28 | 2.75% | 449,721 |
| Mar 6, 2025 | 231.97 | 231.97 | 201.00 | 209.52 | 209.52 | 2.62% | 544,923 |
| Mar 5, 2025 | 206.31 | 206.31 | 201.06 | 204.17 | 204.17 | -0.44% | 284,173 |
| Mar 4, 2025 | 205.48 | 207.84 | 200.13 | 205.08 | 205.08 | -1.56% | 367,246 |
| Mar 3, 2025 | 216.66 | 216.77 | 206.18 | 208.33 | 208.33 | -2.49% | 464,123 |
| Feb 28, 2025 | 208.55 | 214.02 | 207.77 | 213.64 | 213.64 | 1.78% | 473,132 |
| Feb 27, 2025 | 210.48 | 214.20 | 206.82 | 209.91 | 209.91 | 0.15% | 255,416 |
| Feb 26, 2025 | 209.04 | 213.34 | 207.67 | 209.59 | 209.59 | 0.12% | 291,420 |
| Feb 25, 2025 | 209.24 | 210.48 | 205.46 | 209.34 | 209.34 | -0.17% | 292,170 |
| Feb 24, 2025 | 211.06 | 213.83 | 207.75 | 209.69 | 209.69 | -0.81% | 372,583 |
| Feb 21, 2025 | 218.76 | 218.76 | 210.44 | 211.40 | 211.40 | -2.58% | 315,973 |
| Feb 20, 2025 | 216.48 | 218.50 | 212.41 | 217.00 | 217.00 | -0.13% | 249,620 |
| Feb 19, 2025 | 217.00 | 218.20 | 214.03 | 217.28 | 217.28 | - | 280,705 |
| Feb 18, 2025 | 214.51 | 217.32 | 212.55 | 217.29 | 217.29 | 1.40% | 376,574 |
| Feb 14, 2025 | 215.23 | 216.00 | 211.59 | 214.29 | 214.29 | -0.32% | 411,324 |
| Feb 13, 2025 | 212.77 | 215.85 | 210.30 | 214.97 | 214.97 | 2.30% | 395,007 |
| Feb 12, 2025 | 207.00 | 212.00 | 206.06 | 210.14 | 210.14 | 1.21% | 398,233 |
| Feb 11, 2025 | 206.43 | 209.41 | 204.17 | 207.62 | 207.62 | 0.28% | 479,449 |
| Feb 10, 2025 | 204.90 | 211.45 | 203.90 | 207.05 | 207.05 | 1.30% | 547,152 |
| Feb 7, 2025 | 209.13 | 213.38 | 198.12 | 204.39 | 204.39 | -3.49% | 625,929 |
| Feb 6, 2025 | 200.00 | 213.37 | 192.00 | 211.79 | 211.79 | 16.05% | 1,008,412 |
| Feb 5, 2025 | 185.00 | 187.36 | 182.27 | 182.50 | 182.50 | -1.11% | 496,442 |
| Feb 4, 2025 | 182.68 | 187.59 | 182.68 | 184.55 | 184.55 | 1.41% | 276,491 |
| Feb 3, 2025 | 178.80 | 183.65 | 177.00 | 181.99 | 181.99 | -0.54% | 420,125 |
| Jan 31, 2025 | 185.01 | 185.76 | 181.73 | 182.98 | 182.98 | -0.96% | 206,371 |
| Jan 30, 2025 | 181.85 | 185.53 | 181.14 | 184.76 | 184.76 | 2.56% | 239,612 |
| Jan 29, 2025 | 181.04 | 182.90 | 178.43 | 180.14 | 180.14 | -0.63% | 251,527 |
| Jan 28, 2025 | 178.41 | 182.59 | 177.79 | 181.28 | 181.28 | 2.09% | 177,621 |
| Jan 27, 2025 | 174.79 | 178.80 | 174.79 | 177.57 | 177.57 | 0.40% | 297,071 |
| Jan 24, 2025 | 174.94 | 178.15 | 174.56 | 176.87 | 176.87 | 1.24% | 248,904 |
| Jan 23, 2025 | 171.88 | 177.59 | 171.88 | 174.71 | 174.71 | 1.35% | 382,459 |
| Jan 22, 2025 | 173.07 | 173.39 | 169.87 | 172.39 | 172.39 | 0.38% | 263,686 |
| Jan 21, 2025 | 173.19 | 174.09 | 171.12 | 171.73 | 171.73 | 0.02% | 326,591 |
| Jan 17, 2025 | 174.20 | 175.26 | 169.58 | 171.69 | 171.69 | 0.01% | 444,778 |
| Jan 16, 2025 | 175.66 | 176.00 | 171.44 | 171.68 | 171.68 | -2.27% | 691,844 |