InterDigital, Inc. - IDCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	302.54	324.87	324.87	325.82	302.54	348,315
September 10, 2025	304.22	298.25	298.25	307.57	296.89	306,237
September 09, 2025	299.67	305.7	305.69	305.91	296.59	195,678
September 08, 2025	289.37	299.91	299.91	300.14	288.28	237,619
September 05, 2025	289.78	287.8	287.8	294.38	286.92	364,402
September 04, 2025	285.63	287.88	287.88	290.57	285.5	290,800
September 03, 2025	276.11	284.77	284.77	285.68	276.11	353,920
September 02, 2025	268.43	277.49	277.49	278.06	265.14	298,754
August 29, 2025	273.12	271.71	271.71	275	268.32	400,200
August 28, 2025	269.94	273.51	273.51	274.9	269.43	350,203
August 27, 2025	266.46	269.68	269.68	270.65	265.35	198,700
August 26, 2025	265.13	266.84	266.84	269.36	264.3	207,300
August 25, 2025	266	265.21	265.21	268.94	265.06	513,400
August 22, 2025	258.35	266.27	266.27	268.25	257	245,007
August 21, 2025	258.26	258.54	258.54	258.93	255.94	198,041
August 20, 2025	261.03	259.96	259.96	262.64	255.86	299,100
August 19, 2025	268.93	260.33	260.33	270.1	258.88	206,671
August 18, 2025	268.55	269.87	269.87	270.89	267.9	143,043
August 15, 2025	269.75	268.74	268.74	270.2	266.87	157,015
August 14, 2025	274.97	269.75	269.75	275.72	269.05	154,900
August 13, 2025	275.67	276.11	276.11	276.88	272.77	174,610
August 12, 2025	267.77	273.62	273.62	276.58	266.58	226,000
August 11, 2025	264.74	266.31	266.31	270.51	264.74	325,300
August 08, 2025	267.55	264.21	264.21	270	263.56	178,638
August 07, 2025	270.3	265.98	265.98	272.12	261.2	186,313
August 06, 2025	269.6	270.25	270.25	271.6	265.61	181,738
August 05, 2025	270.96	269.6	269.6	273.16	268.01	322,838
August 04, 2025	258.43	270.45	270.45	270.86	256.45	388,780
August 01, 2025	252.75	252.8	252.8	258.82	247.67	426,621
July 31, 2025	252.09	258.2	258.2	277.95	249.58	628,001
July 30, 2025	234.88	245.18	245.18	251	229.51	928,814
July 29, 2025	225.13	221.35	221.35	226.95	221.31	219,489
July 28, 2025	225.6	222.11	222.11	228.48	213.06	490,261
July 25, 2025	224.95	224.38	224.38	226.09	221.72	118,200
July 24, 2025	226.99	224.59	224.59	228.28	224.5	173,300
July 23, 2025	226.26	227.54	227.54	228.92	224.49	165,613
July 22, 2025	227.29	226.45	226.45	229.35	224.35	178,600
July 21, 2025	226.38	226.46	226.46	229.75	226.1	162,019
July 18, 2025	232.11	225.2	225.2	232.5	223.8	287,156
July 17, 2025	229.23	229.51	229.51	235.88	229.23	336,400
July 16, 2025	227.8	228.88	228.88	230.31	225.86	233,645
July 15, 2025	226.78	226.29	226.29	229.55	225.01	190,035
July 14, 2025	225.8	226.74	226.74	229.02	225.8	138,700
July 11, 2025	229.34	225.27	225.27	232.1	225.01	252,547
July 10, 2025	226.62	229.29	229.29	231	222.35	236,500
July 09, 2025	224.71	226.62	226.62	227.08	222.12	204,100
July 08, 2025	226.04	225.17	224.57	228.12	223.29	266,401
July 07, 2025	224.58	226.04	225.44	228.25	223.4	272,313
July 03, 2025	222.13	224.52	224.52	228.05	222.13	120,700
July 02, 2025	220.32	221.6	221.6	223.01	219.09	225,300
July 01, 2025	223.2	221.85	221.85	224.95	217.75	251,600
June 30, 2025	232.33	224.23	224.23	233.78	223.84	248,266
June 27, 2025	227.98	230.93	230.93	231.3	223.56	451,405
June 26, 2025	230.72	227.27	227.27	232.55	225.89	204,827
June 25, 2025	235.56	230.5	230.5	236.79	229.77	225,317
June 24, 2025	234.62	234.7	234.7	237.5	232.14	271,144
June 23, 2025	227.25	232.47	232.47	234.18	224.43	230,345
June 20, 2025	226.13	227.41	227.41	227.52	224	378,000
June 18, 2025	222	224.8	224.8	226.51	221.94	194,911
June 17, 2025	220.62	221.9	221.9	223.85	220.62	156,800

InterDigital, Inc. (IDCC) NASDAQ