InterDigital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	268.26	269.73	266.90	265.49	-	-	3,231
Jul 14, 2026	261.76	269.89	261.20	265.49	265.49	1.52%	221,992
Jul 13, 2026	262.62	267.35	257.00	261.52	261.52	-1.27%	359,222
Jul 10, 2026	265.01	268.09	263.36	264.88	264.88	-0.53%	214,703
Jul 9, 2026	269.50	275.37	265.82	266.28	266.28	-0.55%	228,318
Jul 8, 2026	274.49	281.88	264.45	267.76	267.76	-2.75%	359,694
Jul 7, 2026	279.48	282.63	274.35	276.02	275.32	-2.43%	209,530
Jul 6, 2026	282.00	291.13	279.11	282.89	282.17	0.53%	289,884
Jul 2, 2026	282.26	284.18	277.30	281.40	280.69	-0.30%	190,557
Jul 1, 2026	282.40	289.05	275.46	282.26	281.54	-0.31%	241,887
Jun 30, 2026	275.59	285.21	275.53	283.13	282.41	2.19%	298,560
Jun 29, 2026	276.57	281.43	270.33	277.07	276.37	0.44%	288,027
Jun 26, 2026	269.10	279.80	268.72	275.86	275.16	0.97%	788,710
Jun 25, 2026	273.31	277.59	270.00	273.20	272.51	-0.31%	466,964
Jun 24, 2026	277.38	282.76	272.44	274.05	273.35	-1.83%	436,708
Jun 23, 2026	290.12	295.39	275.55	279.17	278.46	-6.27%	406,295
Jun 22, 2026	292.08	301.84	292.08	297.84	297.08	0.61%	499,943
Jun 18, 2026	288.85	298.69	286.19	296.04	295.29	3.47%	896,739
Jun 17, 2026	290.03	294.40	283.30	286.10	285.37	-0.37%	458,730
Jun 16, 2026	288.69	298.82	285.86	287.15	286.42	-0.60%	556,663
Jun 15, 2026	286.05	292.91	283.32	288.87	288.14	1.81%	305,575
Jun 12, 2026	276.64	292.15	276.57	283.73	283.01	2.56%	611,111
Jun 11, 2026	275.00	298.80	272.35	276.66	275.96	8.96%	1,079,834
Jun 10, 2026	255.86	262.32	251.99	253.91	253.27	-1.24%	324,370
Jun 9, 2026	256.11	261.38	249.47	257.11	256.46	0.59%	292,489
Jun 8, 2026	260.51	266.68	255.51	255.60	254.95	-1.93%	351,188
Jun 5, 2026	259.99	262.22	257.51	260.64	259.98	-0.16%	386,502
Jun 4, 2026	257.23	264.45	255.05	261.07	260.41	1.73%	285,778
Jun 3, 2026	257.65	257.97	251.79	256.64	255.99	-0.91%	338,123
Jun 2, 2026	255.01	259.38	253.68	259.00	258.34	0.26%	288,902
Jun 1, 2026	255.07	259.34	251.78	258.34	257.68	2.48%	370,002
May 29, 2026	250.75	255.16	249.14	252.09	251.45	0.53%	276,235
May 28, 2026	251.98	256.35	250.24	250.75	250.11	-0.67%	324,886
May 27, 2026	261.81	261.83	251.53	252.45	251.81	-4.14%	439,493
May 26, 2026	260.58	263.94	255.00	263.36	262.69	0.91%	262,298
May 22, 2026	267.83	269.44	260.23	260.98	260.32	-2.29%	213,733
May 21, 2026	263.69	268.45	260.50	267.10	266.42	0.37%	227,468
May 20, 2026	264.69	269.50	260.29	266.12	265.45	0.50%	260,488
May 19, 2026	263.85	267.99	260.02	264.79	264.12	0.36%	342,529
May 18, 2026	260.60	265.00	257.89	263.85	263.18	1.34%	357,075
May 15, 2026	266.89	266.89	259.01	260.37	259.71	-3.32%	342,646
May 14, 2026	270.72	274.00	266.62	269.31	268.63	-0.33%	252,786
May 13, 2026	269.29	272.00	263.10	270.21	269.52	0.14%	303,657
May 12, 2026	268.00	272.14	261.52	269.82	269.14	0.09%	547,677
May 11, 2026	278.77	284.63	267.81	269.58	268.89	-3.59%	404,892
May 8, 2026	278.42	282.86	274.65	279.61	278.90	0.30%	277,039
May 7, 2026	278.00	281.53	270.79	278.77	278.06	0.28%	464,491
May 6, 2026	287.13	288.21	277.79	278.00	277.29	-3.18%	453,229
May 5, 2026	278.00	287.85	273.00	287.13	286.40	5.19%	506,763
May 4, 2026	289.30	289.30	266.02	272.96	272.27	-6.04%	686,075