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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	220.55	222.34	222.34	223.99	219.9	262,402
June 13, 2025	219.31	218.51	218.51	220.97	217.08	178,300
June 12, 2025	221.62	221.84	221.84	223.98	220.76	222,300
June 11, 2025	221.45	221.94	221.94	227.09	220.66	315,339
June 10, 2025	227.93	221.64	221.64	229.57	217.52	247,642
June 09, 2025	228.81	227.96	227.96	230.21	225.01	245,000
June 06, 2025	228.16	227.31	227.31	229.24	226.4	240,042
June 05, 2025	223.15	226.51	226.51	227.12	222.42	223,100
June 04, 2025	219.99	223.51	223.51	225.81	216.94	298,649
June 03, 2025	217.03	221.45	221.45	222.99	216.72	235,307
June 02, 2025	217.21	216.37	216.37	217.84	213.01	215,623
May 30, 2025	213.47	217.26	217.26	217.91	211.23	327,700
May 29, 2025	214.23	214.19	214.19	215.7	210.88	173,300
May 28, 2025	213.13	213.3	213.3	214.63	212.43	170,096
May 27, 2025	213.07	211.46	211.46	215	210.9	239,747
May 23, 2025	210.57	212.26	212.26	213.85	205.78	168,201
May 22, 2025	214.67	212.51	212.51	217.17	212.46	200,600
May 21, 2025	213.38	214.48	214.48	217.36	212.08	197,555
May 20, 2025	217.33	215.8	215.8	217.93	214.73	217,409
May 19, 2025	217.4	217.36	217.36	218.9	215.73	178,843
May 16, 2025	216.53	218.69	218.69	219.8	215.78	228,675
May 15, 2025	216.54	216.23	216.23	221.52	215	333,546
May 14, 2025	222.75	216.67	216.67	223.08	215.8	285,939
May 13, 2025	217.71	222.4	222.4	224.8	217.26	369,350
May 12, 2025	217.46	217.54	217.54	221.08	215.5	306,800
May 09, 2025	212.68	211.96	211.96	213.5	208.68	184,899
May 08, 2025	214.64	211.97	211.97	214.66	210.6	210,734
May 07, 2025	215.3	212.53	212.53	217.44	210.5	320,400
May 06, 2025	208.02	214.33	214.33	214.8	207.81	316,407
May 05, 2025	208.87	212.85	212.85	215.44	207.67	512,637
May 02, 2025	205.2	210.97	210.97	214.08	202.82	610,580
May 01, 2025	205.26	202.15	202.15	207.6	196	612,162
April 30, 2025	198.69	201	201	201.26	195.41	468,096
April 29, 2025	195.65	200.53	200.53	202.52	193.82	258,550
April 28, 2025	194.67	194.56	194.56	196.9	193.57	190,546
April 25, 2025	191.77	193.75	193.75	194.53	190.4	166,400
April 24, 2025	191.65	191.66	191.66	194.84	191.06	466,214
April 23, 2025	190.88	191.54	191.54	195.66	190.01	252,434
April 22, 2025	185.82	186.99	186.99	188.35	184.36	235,917
April 21, 2025	188.17	183.37	183.37	190.94	181.05	343,200
April 17, 2025	196.95	189.27	189.27	200	189.12	328,595
April 16, 2025	200.02	196.98	196.98	204.66	195.62	283,200
April 15, 2025	202.43	202.93	202.93	204.42	201.5	202,893
April 14, 2025	205	201.76	201.76	211.45	199.4	359,800
April 11, 2025	200.77	201.93	201.93	204.01	197.08	247,156
April 10, 2025	200	202.55	202.55	205.74	196.26	359,176
April 09, 2025	187.89	207.07	207.07	209.8	187.74	522,838
April 08, 2025	202.71	191.09	191.09	204.2	189.32	517,324
April 07, 2025	181.03	195.7	195.7	202.05	180.6	586,900
April 04, 2025	190	191.31	191.31	195.28	187.27	635,351
April 03, 2025	199.86	198.07	198.07	202.89	196.37	390,318

InterDigital, Inc. (IDCC) NASDAQ