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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	326.26	345.05	345.05	365	317.69	545,250
February 04, 2026	320.2	313.87	313.87	329.01	310	537,800
February 03, 2026	329	323.91	323.91	331.79	318.11	264,387
February 02, 2026	326.44	329.38	329.38	334.04	320.73	215,608
January 30, 2026	327.65	326.44	326.44	339.99	323.91	346,077
January 29, 2026	327.61	330.93	330.93	332.32	323.47	202,300
January 28, 2026	335.25	331.92	331.92	335.25	327.05	136,200
January 27, 2026	329.1	333.47	333.47	337.08	322.21	267,210
January 26, 2026	330.33	330.15	330.15	338	327.73	233,543
January 23, 2026	330.12	330.52	330.52	331.08	318.59	226,100
January 22, 2026	336.47	330.12	330.12	337.12	325.69	245,502
January 21, 2026	326.71	332.99	332.99	335.68	324.14	273,900
January 20, 2026	303.77	325.88	325.88	333.45	301.86	405,507
January 16, 2026	310.71	308.76	308.76	313.47	306.69	216,500
January 15, 2026	317.76	310.43	310.43	321.39	304.89	260,400
January 14, 2026	312.72	312.63	312.63	325.44	307.53	313,011
January 13, 2026	310.82	314.06	313.36	317.17	307.71	198,800
January 12, 2026	308.33	312.01	311.31	314.42	308.33	145,336
January 09, 2026	307.16	309.09	309.09	313.56	304.54	216,351
January 08, 2026	306.47	306.69	306.69	309.04	300.7	253,214
January 07, 2026	310.47	309.23	309.23	313.88	295.06	468,301
January 06, 2026	334.08	309	309	335.62	308.89	581,935
January 05, 2026	326.75	335.84	335.84	336.25	325.21	281,247
January 02, 2026	318.49	326.26	326.26	326.36	316.83	200,941
December 31, 2025	325.34	318.38	318.38	325.39	317.19	259,409
December 30, 2025	329.5	325.11	325.11	331.61	323.71	154,530
December 29, 2025	330.23	330.26	330.26	331.35	325.61	218,100
December 26, 2025	328.65	330.69	330.69	332.11	325.32	136,622
December 24, 2025	326.97	328.34	328.34	330.06	324.17	113,700
December 23, 2025	331	327.78	327.78	331.65	327.33	244,600
December 22, 2025	335.85	331.87	331.87	336.49	328.42	209,419
December 19, 2025	323.84	334.4	334.4	335.75	322.95	629,372
December 18, 2025	327.73	323.19	323.19	329.36	314.37	300,723
December 17, 2025	348.25	325	325	352.68	324.29	304,158
December 16, 2025	348.71	348.06	348.06	352.65	339	292,260
December 15, 2025	358.4	350.89	350.89	358.51	349.76	193,410
December 12, 2025	357.74	354.28	354.28	360.71	345.41	179,008
December 11, 2025	356.58	357.94	357.94	361.42	353.15	217,805
December 10, 2025	361.1	359.88	359.88	366.53	353.92	209,200
December 09, 2025	357.37	363.09	363.09	364.18	356.29	215,602
December 08, 2025	358.66	358.65	358.65	367.45	356.34	291,901
December 05, 2025	350.79	355.18	355.18	355.85	349.43	205,255
December 04, 2025	340.24	350.79	350.79	354.86	339.87	278,241
December 03, 2025	335.68	341.84	341.84	342.69	332.81	360,019
December 02, 2025	352.81	337.74	337.74	355.93	329.75	456,445
December 01, 2025	350.38	351.66	351.66	356.14	345.51	211,300
November 28, 2025	363.98	357.75	357.75	363.98	354	133,727
November 26, 2025	356.74	359.89	359.89	365.61	355.12	348,000
November 25, 2025	346.62	357.57	357.57	361.53	343.82	352,445
November 24, 2025	330.54	345.64	345.64	347.6	330.54	318,903
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

InterDigital, Inc. (IDCC) NASDAQ