InterDigital, Inc. - Common Stock (IDCC)

366.53
-8.76 (-2.33%)
NASDAQ · Last Trade: Mar 1st, 6:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026365.86375.25362.36366.53401,883366.53
2/26/2026379.02382.43362.51375.29301,624375.29
2/25/2026369.50382.07362.24379.02339,132379.02
2/24/2026353.99368.95352.71362.96188,852362.96
2/23/2026358.50358.50343.67351.50205,257351.50
2/20/2026345.94364.13345.56358.50343,057358.50
2/19/2026360.26361.73343.37348.34290,500348.34
2/18/2026369.00375.00360.98361.61249,537361.61
2/17/2026374.44376.83365.32366.42210,625366.42
2/13/2026354.24376.67352.56375.01328,393375.01
2/12/2026363.71371.63353.29356.83259,147356.83
2/11/2026352.24364.91348.10363.90334,747363.90
2/10/2026371.99378.00349.48351.15329,909351.15
2/09/2026374.20383.13371.11376.60339,995376.60
2/06/2026357.61376.68350.71370.61389,664370.61
2/05/2026326.26365.00317.69345.05545,183345.05
2/04/2026320.20329.01310.00313.87537,391313.87
2/03/2026329.00331.79318.11323.91295,007323.91
2/02/2026326.44334.04320.73329.38215,608329.38
1/30/2026327.65339.99323.91326.44346,110326.44
1/29/2026327.61332.32323.47330.93202,275330.93
1/28/2026335.25335.25327.05331.92136,159331.92
1/27/2026329.10337.08322.21333.47267,189333.47
1/26/2026330.33338.00327.73330.15233,542330.15
1/23/2026330.12331.08318.59330.52226,069330.52
1/22/2026336.47337.12325.69330.12245,498330.12
1/21/2026326.71335.68324.14332.99273,865332.99
1/20/2026303.77333.44301.86325.88405,403325.88
1/16/2026310.71313.47306.69308.76216,455308.76
1/15/2026317.76321.39304.89310.43260,379310.43
1/14/2026312.72325.44307.53312.63313,010312.63
1/13/2026310.82317.17307.71314.06198,788313.36
1/12/2026308.33314.42308.33312.01145,322311.31
1/09/2026307.16313.56304.54309.09216,351308.40
1/08/2026306.47309.04300.70306.69253,207306.01
1/07/2026310.47313.88295.06309.23468,101308.54
1/06/2026334.08335.62308.88309.00582,234308.31
1/05/2026326.75336.25325.21335.84281,245335.09
1/02/2026318.49326.36316.83326.26200,941325.53
12/31/2025325.34325.39317.19318.38259,409317.67
12/30/2025329.50331.61323.71325.11154,530324.38
12/29/2025330.23331.35325.61330.26218,052329.52
12/26/2025328.65332.11325.32330.69136,622329.95
12/24/2025326.97330.06324.17328.34113,663327.61
12/23/2025331.00331.65327.33327.78245,054327.05
12/22/2025335.85336.49328.42331.87209,415331.13
12/19/2025323.84335.75322.95334.40633,844333.65
12/18/2025327.73329.36314.37323.19300,714322.47
12/17/2025348.25352.68324.29325.00304,076324.28
12/16/2025348.71352.65339.00348.06292,223347.28
12/15/2025358.40358.51349.76350.89193,409350.11
12/12/2025357.74360.71345.41354.28179,008353.49
12/11/2025356.58361.42353.15357.94217,805357.14
12/10/2025361.10366.53353.92359.88209,155359.08
12/09/2025357.37364.18356.29363.09215,602362.28
12/08/2025358.66367.44356.34358.65291,901357.85
12/05/2025350.79355.85349.43355.18205,255354.39
12/04/2025340.24354.86339.88350.79278,239350.01
12/03/2025335.68342.69332.81341.84360,018341.08
12/02/2025352.81355.93329.75337.74456,185336.99