Skip to main content
logo
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
323.17
+13.94 (4.51%)
At close: Aug 4, 2026, 4:00 PM EDT
321.00
-2.17 (-0.67%)
After-hours: Aug 4, 2026, 4:57 PM EDT

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2026311.99324.00311.99323.17323.174.51%260,275
Aug 3, 2026306.16311.19301.84309.23309.231.45%307,456
Jul 31, 2026308.94309.88293.41304.83304.830.49%377,880
Jul 30, 2026307.97312.56283.08303.33303.3316.16%663,957
Jul 29, 2026259.78267.48255.74261.14261.140.36%351,261
Jul 28, 2026258.51262.43253.80260.20260.200.36%153,053
Jul 27, 2026263.09263.09253.65259.26259.260.37%155,447
Jul 24, 2026256.77262.21253.64258.30258.300.87%175,998
Jul 23, 2026255.23259.76254.01256.06256.06-1.17%168,661
Jul 22, 2026260.93264.28256.65259.08259.08-2.00%254,117
Jul 21, 2026262.05264.66257.52264.37264.372.40%210,145
Jul 20, 2026260.59264.21253.98258.18258.18-0.87%271,300
Jul 17, 2026256.69266.25256.18260.45260.45-1.94%257,174
Jul 16, 2026268.37271.50257.47265.59265.59-1.71%301,628
Jul 15, 2026268.08271.06262.37270.21270.211.78%183,320
Jul 14, 2026261.76269.89261.20265.49265.491.52%221,996
Jul 13, 2026262.62267.35257.00261.52261.52-1.27%360,273
Jul 10, 2026265.01268.09263.36264.88264.88-0.53%214,728
Jul 9, 2026269.50275.37265.82266.28266.28-0.55%252,535
Jul 8, 2026274.49281.88264.45267.76267.76-2.75%372,506
Jul 7, 2026279.48282.63274.35276.02275.32-2.43%222,229
Jul 6, 2026282.00291.13279.11282.89282.170.53%289,884
Jul 2, 2026282.26284.18277.30281.40280.69-0.30%190,557
Jul 1, 2026282.40289.05275.46282.26281.54-0.31%241,887
Jun 30, 2026275.59285.21275.53283.13282.412.19%298,560
Jun 29, 2026276.57281.43270.33277.07276.370.44%288,027
Jun 26, 2026269.10279.80268.72275.86275.160.97%788,710
Jun 25, 2026273.31277.59270.00273.20272.51-0.31%466,964
Jun 24, 2026277.38282.76272.44274.05273.35-1.83%436,708
Jun 23, 2026290.12295.39275.55279.17278.46-6.27%406,295
Jun 22, 2026292.08301.84292.08297.84297.080.61%499,943
Jun 18, 2026288.85298.69286.19296.04295.293.47%896,739
Jun 17, 2026290.03294.40283.30286.10285.37-0.37%458,730
Jun 16, 2026288.69298.82285.86287.15286.42-0.60%556,663
Jun 15, 2026286.05292.91283.32288.87288.141.81%305,575
Jun 12, 2026276.64292.15276.57283.73283.012.56%611,111
Jun 11, 2026275.00298.80272.35276.66275.968.96%1,079,834
Jun 10, 2026255.86262.32251.99253.91253.27-1.24%324,370
Jun 9, 2026256.11261.38249.47257.11256.460.59%292,489
Jun 8, 2026260.51266.68255.51255.60254.95-1.93%351,188
Jun 5, 2026259.99262.22257.51260.64259.98-0.16%386,502
Jun 4, 2026257.23264.45255.05261.07260.411.73%285,778
Jun 3, 2026257.65257.97251.79256.64255.99-0.91%338,123
Jun 2, 2026255.01259.38253.68259.00258.340.26%288,902
Jun 1, 2026255.07259.34251.78258.34257.682.48%370,002
May 29, 2026250.75255.16249.14252.09251.450.53%276,235
May 28, 2026251.98256.35250.24250.75250.11-0.67%324,886
May 27, 2026261.81261.83251.53252.45251.81-4.14%439,493
May 26, 2026260.58263.94255.00263.36262.690.91%262,298
May 22, 2026267.83269.44260.23260.98260.32-2.29%213,733