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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

InterDigital, Inc. (IDCC) NASDAQ