InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
355.18
+4.39 (1.25%)
At close: Dec 5, 2025, 4:00 PM EST
355.75
+0.57 (0.16%)
After-hours: Dec 5, 2025, 6:27 PM EST
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 350.79 | 355.85 | 349.43 | 355.18 | 355.18 | 1.25% | 205,218 |
| Dec 4, 2025 | 340.24 | 354.86 | 339.88 | 350.79 | 350.79 | 2.62% | 278,238 |
| Dec 3, 2025 | 335.68 | 342.69 | 332.81 | 341.84 | 341.84 | 1.21% | 359,995 |
| Dec 2, 2025 | 352.81 | 355.93 | 329.75 | 337.74 | 337.74 | -3.96% | 456,058 |
| Dec 1, 2025 | 350.38 | 356.14 | 345.51 | 351.66 | 351.66 | -1.70% | 211,281 |
| Nov 28, 2025 | 363.98 | 363.98 | 354.00 | 357.75 | 357.75 | -0.59% | 133,724 |
| Nov 26, 2025 | 356.74 | 365.61 | 355.12 | 359.89 | 359.89 | 0.65% | 347,976 |
| Nov 25, 2025 | 346.62 | 361.53 | 343.82 | 357.57 | 357.57 | 3.45% | 352,441 |
| Nov 24, 2025 | 330.54 | 347.60 | 330.54 | 345.64 | 345.64 | 5.50% | 316,245 |
| Nov 21, 2025 | 325.61 | 332.29 | 322.75 | 327.63 | 327.63 | 0.08% | 367,311 |
| Nov 20, 2025 | 344.76 | 345.46 | 326.31 | 327.37 | 327.37 | -2.64% | 441,631 |
| Nov 19, 2025 | 338.06 | 342.56 | 334.82 | 336.25 | 336.25 | 0.09% | 238,178 |
| Nov 18, 2025 | 335.72 | 341.40 | 332.13 | 335.94 | 335.94 | -0.94% | 202,146 |
| Nov 17, 2025 | 347.95 | 352.28 | 335.00 | 339.12 | 339.12 | -2.67% | 241,505 |
| Nov 14, 2025 | 339.10 | 357.96 | 338.89 | 348.44 | 348.44 | 0.74% | 230,905 |
| Nov 13, 2025 | 350.67 | 352.36 | 341.47 | 345.88 | 345.88 | -2.47% | 237,501 |
| Nov 12, 2025 | 371.26 | 376.41 | 351.48 | 354.63 | 354.63 | -4.57% | 314,017 |
| Nov 11, 2025 | 360.63 | 373.29 | 357.11 | 371.63 | 371.63 | 1.82% | 238,852 |
| Nov 10, 2025 | 370.07 | 376.00 | 363.79 | 365.00 | 365.00 | -1.37% | 271,422 |
| Nov 7, 2025 | 375.19 | 379.87 | 366.91 | 370.07 | 370.07 | -2.81% | 300,534 |
| Nov 6, 2025 | 384.38 | 385.64 | 375.38 | 380.77 | 380.77 | -1.31% | 316,782 |
| Nov 5, 2025 | 375.31 | 387.14 | 368.19 | 385.82 | 385.82 | 1.13% | 367,702 |
| Nov 4, 2025 | 381.58 | 393.94 | 379.89 | 381.52 | 381.52 | -3.79% | 354,954 |
| Nov 3, 2025 | 386.71 | 400.00 | 370.00 | 396.54 | 396.54 | 9.55% | 669,179 |
| Oct 31, 2025 | 395.63 | 396.37 | 352.95 | 361.96 | 361.96 | -8.68% | 819,601 |
| Oct 30, 2025 | 369.83 | 412.60 | 355.21 | 396.37 | 396.37 | 3.53% | 427,346 |
| Oct 29, 2025 | 372.50 | 385.04 | 372.48 | 382.87 | 382.87 | 2.79% | 581,358 |
| Oct 28, 2025 | 386.83 | 393.21 | 370.58 | 372.48 | 372.48 | -3.71% | 520,564 |
| Oct 27, 2025 | 391.94 | 393.28 | 379.69 | 386.83 | 386.83 | 2.17% | 263,616 |
| Oct 24, 2025 | 378.23 | 384.34 | 376.94 | 378.62 | 378.62 | 1.16% | 159,472 |
| Oct 23, 2025 | 364.00 | 374.50 | 362.50 | 374.28 | 374.28 | 2.85% | 185,372 |
| Oct 22, 2025 | 370.56 | 372.66 | 353.83 | 363.91 | 363.91 | -2.22% | 371,392 |
| Oct 21, 2025 | 370.07 | 373.13 | 365.00 | 372.17 | 372.17 | 0.32% | 206,244 |
| Oct 20, 2025 | 370.17 | 378.86 | 370.00 | 371.00 | 371.00 | 1.13% | 211,781 |
| Oct 17, 2025 | 364.97 | 369.58 | 359.94 | 366.85 | 366.85 | -0.14% | 240,436 |
| Oct 16, 2025 | 362.18 | 369.36 | 362.18 | 367.38 | 367.38 | 0.74% | 172,650 |
| Oct 15, 2025 | 362.15 | 368.30 | 358.49 | 364.69 | 364.69 | 1.79% | 268,411 |
| Oct 14, 2025 | 351.10 | 360.86 | 348.26 | 358.26 | 358.26 | 0.43% | 214,438 |
| Oct 13, 2025 | 343.37 | 357.17 | 343.37 | 356.72 | 356.72 | 4.95% | 187,247 |
| Oct 10, 2025 | 348.57 | 351.05 | 339.88 | 339.90 | 339.90 | -2.42% | 272,252 |
| Oct 9, 2025 | 352.00 | 353.61 | 345.76 | 348.32 | 348.32 | -0.60% | 287,466 |
| Oct 8, 2025 | 341.95 | 350.86 | 340.12 | 350.43 | 350.43 | 2.80% | 224,001 |
| Oct 7, 2025 | 337.16 | 342.44 | 331.16 | 340.87 | 340.17 | 1.05% | 250,140 |
| Oct 6, 2025 | 338.08 | 343.97 | 331.57 | 337.32 | 336.63 | -0.52% | 417,035 |
| Oct 3, 2025 | 357.36 | 361.56 | 337.50 | 339.10 | 338.40 | -4.77% | 1,657,209 |
| Oct 2, 2025 | 349.44 | 357.25 | 345.76 | 356.10 | 355.37 | 2.21% | 300,627 |
| Oct 1, 2025 | 344.99 | 349.55 | 341.43 | 348.39 | 347.67 | 0.92% | 356,006 |
| Sep 30, 2025 | 348.64 | 351.00 | 342.14 | 345.23 | 344.52 | -0.98% | 276,951 |
| Sep 29, 2025 | 348.57 | 352.00 | 346.56 | 348.64 | 347.92 | 1.04% | 259,518 |
| Sep 26, 2025 | 338.30 | 345.90 | 336.09 | 345.05 | 344.34 | 1.80% | 250,994 |