InterDigital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	257.65	257.97	251.79	255.57	-	-1.32%	90,672
Jun 2, 2026	255.01	259.38	253.68	259.00	259.00	0.26%	281,663
Jun 1, 2026	255.07	259.34	251.78	258.34	258.34	2.48%	347,563
May 29, 2026	250.75	255.16	249.14	252.09	252.09	0.53%	242,258
May 28, 2026	251.98	256.35	250.24	250.75	250.75	-0.67%	324,745
May 27, 2026	261.81	261.83	251.53	252.45	252.45	-4.14%	439,136
May 26, 2026	260.58	263.94	255.00	263.36	263.36	0.91%	262,082
May 22, 2026	267.83	269.44	260.23	260.98	260.98	-2.29%	212,298
May 21, 2026	263.69	268.45	260.50	267.10	267.10	0.37%	226,578
May 20, 2026	264.69	269.50	260.29	266.12	266.12	0.50%	260,063
May 19, 2026	263.85	267.99	260.02	264.79	264.79	0.36%	339,723
May 18, 2026	260.60	265.00	257.89	263.85	263.85	1.34%	357,006
May 15, 2026	266.89	266.89	259.01	260.37	260.37	-3.32%	342,646
May 14, 2026	270.72	274.00	266.62	269.31	269.31	-0.33%	252,786
May 13, 2026	269.29	272.00	263.10	270.21	270.21	0.14%	303,657
May 12, 2026	268.00	272.14	261.52	269.82	269.82	0.09%	547,677
May 11, 2026	278.77	284.63	267.81	269.58	269.58	-3.59%	404,892
May 8, 2026	278.42	282.86	274.65	279.61	279.61	0.30%	277,039
May 7, 2026	278.00	281.53	270.79	278.77	278.77	0.28%	464,491
May 6, 2026	287.13	288.21	277.79	278.00	278.00	-3.18%	453,229
May 5, 2026	278.00	287.85	273.00	287.13	287.13	5.19%	506,763
May 4, 2026	289.30	289.30	266.02	272.96	272.96	-6.04%	686,075
May 1, 2026	300.01	305.00	278.77	290.50	290.50	-2.04%	665,613
Apr 30, 2026	343.09	346.84	289.30	296.56	296.56	-15.91%	722,958
Apr 29, 2026	350.01	358.19	345.53	352.68	352.68	-0.12%	229,783
Apr 28, 2026	362.24	364.82	346.82	353.10	353.10	-2.52%	252,548
Apr 27, 2026	369.17	373.82	354.77	362.24	362.24	-1.70%	337,676
Apr 24, 2026	364.56	371.62	357.66	368.50	368.50	2.52%	248,079
Apr 23, 2026	373.21	373.21	356.19	359.45	359.45	-4.49%	195,367
Apr 22, 2026	378.53	381.31	373.09	376.35	376.35	0.31%	231,468
Apr 21, 2026	369.48	380.62	369.03	375.18	375.18	1.69%	181,453
Apr 20, 2026	372.00	376.17	366.47	368.95	368.95	-1.09%	221,477
Apr 17, 2026	384.28	387.30	372.44	373.02	373.02	-0.57%	352,723
Apr 16, 2026	366.90	376.92	365.61	375.16	375.16	2.64%	231,658
Apr 15, 2026	352.00	366.55	350.00	365.50	365.50	3.74%	205,879
Apr 14, 2026	353.61	356.39	350.11	352.32	352.32	0.11%	179,828
Apr 13, 2026	349.53	354.40	346.64	351.94	351.94	-0.09%	214,540
Apr 10, 2026	350.27	362.35	347.97	352.27	352.27	0.77%	311,384
Apr 9, 2026	344.96	357.36	340.86	349.58	349.58	1.34%	474,006
Apr 8, 2026	327.86	346.17	325.17	344.96	344.96	9.61%	525,479
Apr 7, 2026	310.47	318.11	309.89	315.42	314.72	0.35%	311,066
Apr 6, 2026	313.30	316.92	311.00	314.31	313.61	0.44%	165,701
Apr 2, 2026	301.39	316.81	301.39	312.93	312.24	2.13%	224,784
Apr 1, 2026	306.07	310.04	303.02	306.39	305.71	1.45%	280,927
Mar 31, 2026	298.72	305.00	295.99	302.00	301.33	2.48%	406,872
Mar 30, 2026	304.91	306.55	293.62	294.70	294.05	-2.17%	382,054
Mar 27, 2026	296.25	303.51	295.19	301.25	300.58	0.74%	335,508
Mar 26, 2026	306.88	312.83	298.26	299.04	298.38	-3.86%	234,680
Mar 25, 2026	310.00	317.00	307.51	311.05	310.36	1.76%	311,179
Mar 24, 2026	307.36	312.40	300.00	305.66	304.98	-1.86%	541,101