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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	325.61	327.63	327.63	332.29	322.75	367,403
November 20, 2025	344.76	327.37	327.37	345.46	326.31	441,742
November 19, 2025	337.05	336.25	336.25	342.56	334.82	228,528
November 18, 2025	335.72	335.94	335.94	341.4	332.13	202,146
November 17, 2025	347.95	339.12	339.12	352.28	335	241,505
November 14, 2025	339.1	348.44	348.44	357.96	338.89	230,905
November 13, 2025	350.67	345.88	345.88	352.36	341.47	237,501
November 12, 2025	371.26	354.63	354.63	376.41	351.48	314,017
November 11, 2025	360.63	371.63	371.63	373.29	357.11	238,852
November 10, 2025	370.07	365	365	376	363.79	271,422
November 07, 2025	375.19	370.07	370.07	379.87	366.91	300,534
November 06, 2025	384.38	380.77	380.77	385.64	375.38	316,782
November 05, 2025	375.31	385.82	385.82	387.14	368.19	367,702
November 04, 2025	381.58	381.52	381.52	393.94	379.89	354,954
November 03, 2025	386.71	396.54	396.54	400	370	669,179
October 31, 2025	395.63	361.96	361.96	396.37	352.95	817,524
October 30, 2025	369.83	396.37	396.37	412.6	355.21	426,832
October 29, 2025	372.5	382.87	382.87	385.04	372.48	581,358
October 28, 2025	386.83	372.48	372.48	393.21	370.58	520,452
October 27, 2025	391.94	386.83	386.83	393.28	379.69	263,616
October 24, 2025	378.23	378.62	378.62	384.34	376.94	159,472
October 23, 2025	364	374.28	374.28	374.95	364	182,876
October 22, 2025	370.56	363.91	363.91	372.66	353.83	371,392
October 21, 2025	370.07	372.17	372.17	373.13	365	206,244
October 20, 2025	370.17	371	371	378.86	370	211,781
October 17, 2025	364.97	366.85	366.85	369.58	359.94	216,934
October 16, 2025	362.18	367.38	367.38	369.36	362.18	172,650
October 15, 2025	362.15	364.69	364.69	368.3	358.49	268,411
October 14, 2025	351.1	358.26	358.26	360.86	348.26	210,608
October 13, 2025	343.37	356.72	356.72	357.17	343.37	187,247
October 10, 2025	348.57	339.9	339.9	351.05	339.88	272,252
October 09, 2025	352	348.32	348.32	353.61	345.76	287,466
October 08, 2025	341.95	350.43	350.43	350.86	340.12	224,001
October 07, 2025	337.16	340.87	340.87	342.44	331.16	250,107
October 06, 2025	338.08	337.32	337.32	343.97	331.57	417,035
October 03, 2025	357.36	339.1	339.1	361.56	337.5	1.66M
October 02, 2025	349.44	356.1	356.1	357.25	345.76	300,627
October 01, 2025	344.99	348.39	348.39	349.55	341.43	356,006
September 30, 2025	348.64	345.23	345.23	351	342.14	276,951
September 29, 2025	348.57	348.64	348.64	352	346.56	259,518
September 26, 2025	338.3	345.05	345.05	345.9	336.09	251,000
September 25, 2025	342.78	338.94	338.94	348.16	333.67	980,300
September 24, 2025	350	346.05	346.05	353.63	345.45	261,902
September 23, 2025	345.32	349.23	349.23	350.65	339.5	1.42M
September 22, 2025	360.3	346.49	346.49	360.3	330.72	355,319
September 19, 2025	336.54	334.81	334.81	341.47	334.51	768,500
September 18, 2025	329.15	339.21	339.21	340.1	329.15	230,400
September 17, 2025	324.79	327.17	327.17	330.64	323.47	346,600
September 16, 2025	326.65	323.54	323.54	329.05	319.49	208,644
September 15, 2025	322.15	329.31	329.31	331.9	316.69	600,300
September 12, 2025	325.01	322.87	322.87	327.49	320.95	332,405
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

InterDigital, Inc. (IDCC) NASDAQ