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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	210.34	212.59	212.59	215.89	208.86	303,600
March 10, 2025	210	210.54	210.54	212.8	207	387,438
March 07, 2025	209.08	215.28	215.28	216.72	207.93	449,276
March 06, 2025	231.97	209.52	209.52	231.97	201	544,918
March 05, 2025	206.31	204.17	204.17	206.31	201.06	284,200
March 04, 2025	205.48	205.08	205.08	207.84	200.13	367,246
March 03, 2025	216.66	208.33	208.33	216.77	206.18	464,123
February 28, 2025	208.55	213.64	213.64	214.02	207.77	472,941
February 27, 2025	210.48	209.91	209.91	214.2	206.82	255,416
February 26, 2025	209.04	209.59	209.59	213.34	207.67	291,420
February 25, 2025	209.24	209.34	209.34	210.48	205.46	292,125
February 24, 2025	211.06	209.69	209.69	213.83	207.75	372,600
February 21, 2025	218.76	211.4	211.4	218.76	210.44	316,000
February 20, 2025	216.48	217	217	218.5	212.41	249,620
February 19, 2025	217	217.28	217.28	218.2	214.03	280,705
February 18, 2025	214.51	217.29	217.29	217.32	212.55	376,600
February 14, 2025	215.23	214.29	214.29	216	211.59	411,324
February 13, 2025	212.77	214.97	214.97	215.85	210.3	395,007
February 12, 2025	207	210.14	210.14	212	206.06	398,233
February 11, 2025	206.43	207.62	207.62	209.41	204.17	479,448
February 10, 2025	204.9	207.05	207.05	211.45	203.9	547,200
February 07, 2025	209.13	204.39	204.39	213.38	198.12	625,929
February 06, 2025	200	211.79	211.79	213.37	192	1.01M
February 05, 2025	185	182.5	182.5	187.36	182.27	496,442
February 04, 2025	182.68	184.55	184.55	187.59	182.68	276,500
February 03, 2025	178.8	181.99	181.99	183.65	177	420,125
January 31, 2025	185.01	182.98	182.98	185.76	181.73	206,400
January 30, 2025	181.85	184.76	184.76	185.53	181.14	239,612
January 29, 2025	181.04	180.14	180.14	182.9	178.43	251,527
January 28, 2025	178.41	181.28	181.28	182.59	177.79	177,621
January 27, 2025	174.79	177.57	177.57	178.8	174.79	297,100
January 24, 2025	174.94	176.87	176.87	178.15	174.56	248,904
January 23, 2025	171.88	174.71	174.71	177.59	171.88	382,500
January 22, 2025	173.07	172.39	172.39	173.39	169.87	263,686
January 21, 2025	173.19	171.73	171.73	174.09	171.12	326,600
January 17, 2025	174.2	171.69	171.69	175.26	169.58	444,800
January 16, 2025	175.66	171.68	171.68	176	171.44	691,844
January 15, 2025	179.91	175.66	175.66	181.17	174.16	434,649
January 14, 2025	180.02	177.54	177.54	181	176.94	297,600
January 13, 2025	181.15	179.83	179.83	182.99	177.47	360,800
January 10, 2025	188.55	185.27	185.27	190.68	185.18	325,947
January 08, 2025	186.13	190.78	190.78	192.04	185.43	457,100
January 07, 2025	200.63	187.05	186.6	202.12	185.14	475,600
January 06, 2025	204.13	201.77	201.28	207.08	200.44	639,162
January 03, 2025	197.65	203.33	202.84	203.74	195.4	398,900
January 02, 2025	194.5	196.08	195.61	197.64	193.15	249,725
December 31, 2024	196.74	193.72	193.25	197.99	193.52	187,609
December 30, 2024	193.7	195.75	195.28	196.74	190.86	337,861
December 27, 2024	193.73	194.93	194.46	195.06	191.38	163,300
December 26, 2024	190.43	194.52	194.05	195.17	189.91	207,100
December 24, 2024	191.2	192.09	191.63	192.75	189.79	140,531
December 23, 2024	188.87	190.04	189.58	191.69	187.81	268,515
December 20, 2024	186.68	189.43	188.97	189.71	186.68	1.44M
December 19, 2024	191.35	188.97	188.52	192.47	188.62	383,466
December 18, 2024	196	189.62	189.16	196.85	187.67	261,700
December 17, 2024	196.18	195.83	195.36	197.73	192.29	275,400
December 16, 2024	193.05	196.81	196.34	197.95	192.35	374,064
December 13, 2024	196.36	194.36	193.89	197.98	193.72	208,855
December 12, 2024	194.98	195.86	195.39	198.47	194.78	438,700
December 11, 2024	195.23	194.31	193.84	196.5	192.81	366,100

InterDigital, Inc. (IDCC) NASDAQ