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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

InterDigital, Inc. (IDCC) NASDAQ