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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	269.94	273.51	273.51	274.9	269.43	350,203
August 27, 2025	266.46	269.68	269.68	270.65	265.35	198,700
August 26, 2025	265.13	266.84	266.84	269.36	264.3	207,300
August 25, 2025	266	265.21	265.21	268.94	265.06	513,400
August 22, 2025	258.35	266.27	266.27	268.25	257	245,007
August 21, 2025	258.26	258.54	258.54	258.93	255.94	198,041
August 20, 2025	261.03	259.96	259.96	262.64	255.86	299,100
August 19, 2025	268.93	260.33	260.33	270.1	258.88	206,671
August 18, 2025	268.55	269.87	269.87	270.89	267.9	143,043
August 15, 2025	269.75	268.74	268.74	270.2	266.87	157,015
August 14, 2025	274.97	269.75	269.75	275.72	269.05	154,900
August 13, 2025	275.67	276.11	276.11	276.88	272.77	174,610
August 12, 2025	267.77	273.62	273.62	276.58	266.58	226,000
August 11, 2025	264.74	266.31	266.31	270.51	264.74	325,300
August 08, 2025	267.55	264.21	264.21	270	263.56	178,638

InterDigital, Inc. (IDCC) NASDAQ