InterDigital, Inc. - 0U3Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2025	200	200	200	200	200	32
January 31, 2025	184.76	184.16	184.16	185.46	183.38	80
January 30, 2025	180.03	183.53	183.53	183.53	180.03	4
January 29, 2025	181.59	179.9	179.9	181.59	179.79	5
January 28, 2025	178.31	180.04	180.04	181.84	177.21	58
January 27, 2025	174.82	174.56	174.56	177.69	174.56	30
January 24, 2025	174.95	177.99	177.99	177.99	174.38	339
January 23, 2025	171.09	176.6	176.6	177.06	171.09	26
January 22, 2025	173.28	172.36	172.36	174	170.99	10
January 21, 2025	173.19	174.09	174.09	174.09	171.28	65
January 17, 2025	173.1	170.01	170.01	175	170.01	471
January 16, 2025	176.72	174	174	176.72	173	290
January 15, 2025	177.65	175.45	175.45	180.9	174.5	147
January 14, 2025	178.53	177.64	177.64	180.57	177.64	162
January 13, 2025	184	179.69	179.69	184	177.45	536
January 10, 2025	185.56	187.36	187.36	190.38	185.56	264
January 08, 2025	184.05	189.35	189.35	189.35	184.05	70
January 07, 2025	200.23	191.56	191.11	200.23	191.56	634
January 06, 2025	204.97	203.16	202.68	207.18	200.56	514
January 03, 2025	197.76	201.3	200.83	201.94	196.86	164
January 02, 2025	193.32	195.97	195.51	196.41	193.32	182
December 31, 2024	196.74	196.95	196.49	196.95	196.74	1
December 30, 2024	193.75	191.57	191.12	193.75	191.43	76
December 27, 2024	193.51	192.74	192.29	194.5	191.76	60
December 26, 2024	188.5	193.28	193.28	193.31	188.5	40
December 24, 2024	190.05	191.37	190.92	191.37	190.05	17
December 23, 2024	192	188.68	188.24	192	188.51	21
December 20, 2024	186.05	187.19	186.75	188.33	185.93	124
December 19, 2024	191.47	189.53	189.08	192	189.53	127
December 18, 2024	195.64	196.2	195.74	197.84	194.66	93
December 17, 2024	198	196.7	196.24	198	193.55	81
December 16, 2024	193.38	196.04	195.58	197.11	192.51	40
December 13, 2024	197.82	194.7	194.24	197.98	194.7	94
December 12, 2024	196.54	196.39	195.93	197.15	194.18	238
December 11, 2024	195.92	193.81	193.35	196.7	193.81	229
December 10, 2024	191.91	193.7	193.24	195.47	191.91	149
December 09, 2024	196.83	194.77	194.31	197.86	191.5	553
December 06, 2024	192	193.35	192.9	195.19	192	315
December 05, 2024	199.03	194.97	194.51	201	193.09	508
December 04, 2024	201.73	202.25	201.77	203.96	201.49	140
December 03, 2024	197.68	199.08	198.61	199.43	195.64	230
December 02, 2024	197	195.56	195.1	197.9	194.21	476
November 29, 2024	196.44	197.86	197.4	199.6	196.44	241
November 27, 2024	196.45	196.04	195.58	197.2	194.78	173
November 26, 2024	192.52	194.47	194.01	194.73	192.52	190
November 25, 2024	190.66	191.98	191.53	194.61	190.66	214
November 22, 2024	185.84	186.03	185.59	187	183.95	110
November 21, 2024	184.12	184.67	184.24	184.98	182.78	143
November 20, 2024	184.05	182.41	181.98	184.06	182.05	332
November 19, 2024	182.19	183.23	182.8	183.47	182.08	87
November 18, 2024	181.61	183.95	183.52	184.55	181.61	105
November 15, 2024	182.1	180.75	180.33	183.12	180.75	121
November 14, 2024	184.25	182.27	181.84	184.93	182.27	173
November 13, 2024	191.68	187.69	187.25	191.75	187.21	289
November 12, 2024	187.23	188.77	188.32	189.47	186.51	64
November 11, 2024	184	183.18	182.75	186.92	182.15	307
November 08, 2024	180.76	182.23	181.8	182.23	179.7	438
November 07, 2024	177.92	177.86	177.44	178.65	177.19	183
November 06, 2024	173.57	176.29	175.88	176.29	173.33	186
November 05, 2024	165.81	165.81	165.42	167.62	164.65	114

InterDigital, Inc. (0U3Q.L) LSE