Home

InterDigital, Inc. - Common Stock (IDCC)

252.80
-5.40 (-2.09%)
NASDAQ · Last Trade: Aug 2nd, 8:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For InterDigital, Inc. - Common Stock (IDCC)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/2025252.75258.82247.66252.80426,819252.80
7/31/2025252.09277.95249.58258.20628,001258.20
7/30/2025234.88251.00229.50245.18928,801245.18
7/29/2025225.13226.95221.31221.35219,159221.35
7/28/2025225.60228.48213.06222.11490,261222.11
7/25/2025224.95226.09221.72224.38118,178224.38
7/24/2025226.99228.28224.50224.59173,258224.59
7/23/2025226.26228.92224.49227.54165,610227.54
7/22/2025227.29229.35224.35226.45178,574226.45
7/21/2025226.38229.75226.10226.46162,019226.46
7/18/2025232.11232.50223.80225.20287,265225.20
7/17/2025229.23235.88229.23229.51336,384229.51
7/16/2025227.80230.31225.86228.88233,645228.88
7/15/2025226.78229.55225.01226.29190,035226.29
7/14/2025225.80229.02225.80226.74138,680226.74
7/11/2025229.34232.10225.01225.27252,547225.27
7/10/2025226.62231.00222.35229.29236,489229.29
7/09/2025224.71227.08222.12226.62204,076226.62
7/08/2025226.04228.12223.29225.17266,277224.57
7/07/2025224.58228.25223.40226.04272,313225.44
7/03/2025222.13228.05222.13224.52120,699223.92
7/02/2025220.32223.01219.09221.60225,276221.01
7/01/2025223.20224.95217.75221.85251,580221.26
6/30/2025232.33237.32223.91224.23248,314223.63
6/27/2025227.98231.30223.56230.93451,406230.31
6/26/2025230.72232.55225.89227.27204,723226.66
6/25/2025235.56236.79229.77230.50225,317229.89
6/24/2025234.62237.50232.14234.70271,139234.07
6/23/2025227.25234.18224.43232.47230,320231.85
6/20/2025226.13227.52224.00227.41377,985226.80
6/18/2025222.00226.50221.94224.80194,911224.20
6/17/2025220.62223.85220.62221.90156,768221.31
6/16/2025220.55223.99219.90222.34262,402221.75
6/13/2025219.31220.97217.08218.51178,275217.93
6/12/2025221.62223.98220.76221.84222,262221.25
6/11/2025221.45227.09220.66221.94315,191221.35
6/10/2025227.93229.57217.52221.64247,641221.05
6/09/2025228.81230.21225.01227.96244,995227.35
6/06/2025228.16229.24226.40227.31240,042226.70
6/05/2025223.15227.12222.42226.51223,076225.91
6/04/2025219.99225.81216.94223.51298,649222.91
6/03/2025217.03222.99216.72221.45235,306220.86
6/02/2025217.21217.84213.01216.37215,623215.79
5/30/2025213.47217.91211.23217.26327,700216.68
5/29/2025214.23215.70210.88214.19173,251213.62
5/28/2025213.13214.63212.43213.30170,053212.73
5/27/2025213.07215.00210.90211.46239,747210.90
5/23/2025210.57213.84205.78212.26168,201211.69
5/22/2025214.67217.16212.46212.51200,580211.94
5/21/2025213.38217.36212.08214.48197,567213.91
5/20/2025217.33217.93214.73215.80217,409215.22
5/19/2025217.40218.90215.73217.36178,818216.78
5/16/2025216.53219.80215.78218.69228,816218.11
5/15/2025216.54221.52215.00216.23333,547215.65
5/14/2025222.75223.08215.80216.67286,044216.09
5/13/2025217.71224.80217.26222.40369,301221.81
5/12/2025217.46221.08215.50217.54306,761216.96
5/09/2025212.68213.50208.68211.96184,899211.40
5/08/2025214.64214.66210.59211.97210,973211.41
5/07/2025215.30217.44210.50212.53320,357211.96
5/06/2025208.02214.80207.81214.33316,117213.76
5/05/2025208.87215.44207.67212.85512,637212.28