InterDigital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	270.88	272.00	268.50	269.64	-	-0.21%	80,039
May 13, 2026	269.29	272.00	263.10	270.21	270.21	0.14%	301,786
May 12, 2026	268.00	272.14	261.52	269.82	269.82	0.09%	481,324
May 11, 2026	278.77	284.63	267.81	269.58	269.58	-3.59%	404,490
May 8, 2026	278.42	282.86	274.65	279.61	279.61	0.30%	277,017
May 7, 2026	278.00	281.53	270.79	278.77	278.77	0.28%	464,454
May 6, 2026	287.13	288.21	277.79	278.00	278.00	-3.18%	449,354
May 5, 2026	278.00	287.85	273.00	287.13	287.13	5.19%	490,262
May 4, 2026	289.30	289.30	266.02	272.96	272.96	-6.04%	685,468
May 1, 2026	300.01	305.00	278.77	290.50	290.50	-2.04%	664,811
Apr 30, 2026	343.09	346.84	289.30	296.56	296.56	-15.91%	720,687
Apr 29, 2026	350.01	358.19	345.53	352.68	352.68	-0.12%	229,766
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	9.37%	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
Mar 23, 2026	326.46	335.00	310.72	311.46	310.77	-4.37%	732,593
Mar 20, 2026	349.19	349.19	315.60	325.69	324.97	-7.63%	4,664,930
Mar 19, 2026	348.40	355.99	346.00	352.60	351.82	0.16%	1,765,786
Mar 18, 2026	351.14	359.72	350.00	352.03	351.25	0.20%	231,474
Mar 17, 2026	355.04	356.00	340.17	351.33	350.55	-1.95%	255,496
Mar 16, 2026	364.58	366.98	353.22	358.31	357.52	-0.21%	315,874
Mar 13, 2026	364.85	374.87	354.55	359.07	358.27	-0.91%	199,364
Mar 12, 2026	361.81	375.00	360.64	362.35	361.55	-1.62%	245,641
Mar 11, 2026	362.73	373.45	362.40	368.31	367.49	0.71%	211,918
Mar 10, 2026	364.57	374.61	364.50	365.72	364.91	0.54%	226,229
Mar 9, 2026	350.00	365.00	346.57	363.77	362.96	1.88%	256,571
Mar 6, 2026	355.64	366.45	355.00	357.06	356.27	-1.84%	213,740
Mar 5, 2026	367.20	374.19	353.83	363.74	362.93	-2.56%	251,640