InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
217.54
+5.58 (2.63%)
At close: May 12, 2025, 4:00 PM
217.54
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
InterDigital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 217.46 | 221.08 | 215.50 | 217.76 | - | 2.74% | 149,082 |
| May 9, 2025 | 212.68 | 213.50 | 208.68 | 211.96 | 211.96 | - | 184,899 |
| May 8, 2025 | 214.64 | 214.66 | 210.60 | 211.97 | 211.97 | -0.26% | 210,974 |
| May 7, 2025 | 215.30 | 217.44 | 210.50 | 212.53 | 212.53 | -0.84% | 320,357 |
| May 6, 2025 | 208.02 | 214.80 | 207.81 | 214.33 | 214.33 | 0.70% | 316,407 |
| May 5, 2025 | 208.87 | 215.44 | 207.67 | 212.85 | 212.85 | 0.89% | 512,637 |
| May 2, 2025 | 205.20 | 214.08 | 202.82 | 210.97 | 210.97 | 4.36% | 610,582 |
| May 1, 2025 | 205.26 | 207.60 | 196.00 | 202.15 | 202.15 | 0.57% | 612,162 |
| Apr 30, 2025 | 198.69 | 201.26 | 195.41 | 201.00 | 201.00 | 0.23% | 468,096 |
| Apr 29, 2025 | 195.65 | 202.52 | 193.82 | 200.53 | 200.53 | 3.07% | 258,550 |
| Apr 28, 2025 | 194.67 | 196.90 | 193.57 | 194.56 | 194.56 | 0.42% | 190,546 |
| Apr 25, 2025 | 191.77 | 194.53 | 190.40 | 193.75 | 193.75 | 1.09% | 166,359 |
| Apr 24, 2025 | 191.65 | 194.84 | 191.06 | 191.66 | 191.66 | 0.06% | 466,214 |
| Apr 23, 2025 | 190.88 | 195.66 | 190.01 | 191.54 | 191.54 | 2.43% | 252,434 |
| Apr 22, 2025 | 185.82 | 188.35 | 184.36 | 186.99 | 186.99 | 1.97% | 235,917 |
| Apr 21, 2025 | 188.17 | 190.94 | 181.05 | 183.37 | 183.37 | -3.12% | 343,182 |
| Apr 17, 2025 | 196.95 | 200.00 | 189.12 | 189.27 | 189.27 | -3.91% | 328,598 |
| Apr 16, 2025 | 200.02 | 204.66 | 195.62 | 196.98 | 196.98 | -2.93% | 283,178 |
| Apr 15, 2025 | 202.43 | 204.42 | 201.50 | 202.93 | 202.93 | 0.58% | 202,903 |
| Apr 14, 2025 | 205.00 | 211.45 | 199.40 | 201.76 | 201.76 | -0.08% | 359,786 |
| Apr 11, 2025 | 200.77 | 204.01 | 197.08 | 201.93 | 201.93 | -0.31% | 247,188 |
| Apr 10, 2025 | 200.00 | 205.74 | 196.26 | 202.55 | 202.55 | -2.18% | 363,110 |
| Apr 9, 2025 | 187.89 | 209.80 | 187.74 | 207.07 | 207.07 | 8.36% | 522,969 |
| Apr 8, 2025 | 202.71 | 204.20 | 189.32 | 191.09 | 190.54 | -2.36% | 517,324 |
| Apr 7, 2025 | 181.03 | 202.05 | 180.60 | 195.70 | 195.14 | 2.29% | 586,873 |
| Apr 4, 2025 | 190.00 | 195.28 | 187.27 | 191.31 | 190.76 | -3.41% | 635,351 |
| Apr 3, 2025 | 199.86 | 202.89 | 196.37 | 198.07 | 197.50 | -4.90% | 390,318 |
| Apr 2, 2025 | 201.93 | 210.20 | 200.50 | 208.27 | 207.67 | 1.63% | 321,791 |
| Apr 1, 2025 | 205.67 | 208.94 | 203.24 | 204.93 | 204.34 | -0.88% | 321,104 |
| Mar 31, 2025 | 207.19 | 207.89 | 203.59 | 206.75 | 206.15 | -1.57% | 671,825 |
| Mar 28, 2025 | 213.57 | 213.57 | 208.03 | 210.04 | 209.43 | -2.33% | 225,730 |
| Mar 27, 2025 | 220.92 | 222.23 | 213.81 | 215.05 | 214.43 | -3.39% | 274,843 |
| Mar 26, 2025 | 225.72 | 227.07 | 221.63 | 222.60 | 221.96 | -1.38% | 362,659 |
| Mar 25, 2025 | 223.88 | 226.36 | 220.62 | 225.72 | 225.07 | 1.86% | 258,728 |
| Mar 24, 2025 | 220.00 | 222.10 | 219.56 | 221.60 | 220.96 | 1.96% | 203,000 |
| Mar 21, 2025 | 216.87 | 219.23 | 214.73 | 217.35 | 216.72 | -0.82% | 1,269,911 |
| Mar 20, 2025 | 218.08 | 223.98 | 218.08 | 219.14 | 218.51 | -0.77% | 343,593 |
| Mar 19, 2025 | 216.98 | 221.63 | 215.00 | 220.85 | 220.21 | 0.82% | 282,415 |
| Mar 18, 2025 | 218.67 | 222.64 | 216.00 | 219.05 | 218.42 | -0.26% | 337,548 |
| Mar 17, 2025 | 218.15 | 226.64 | 218.15 | 219.63 | 219.00 | 1.17% | 467,634 |
| Mar 14, 2025 | 210.12 | 218.98 | 209.00 | 217.09 | 216.46 | 4.25% | 396,288 |
| Mar 13, 2025 | 212.47 | 212.47 | 205.33 | 208.23 | 207.63 | -2.00% | 205,906 |
| Mar 12, 2025 | 216.45 | 218.26 | 210.00 | 212.48 | 211.87 | -0.05% | 341,627 |
| Mar 11, 2025 | 210.34 | 215.89 | 208.86 | 212.59 | 211.98 | 0.97% | 303,562 |
| Mar 10, 2025 | 210.00 | 212.80 | 207.00 | 210.54 | 209.93 | -2.20% | 381,814 |
| Mar 7, 2025 | 209.08 | 216.72 | 207.93 | 215.28 | 214.66 | 2.75% | 449,721 |
| Mar 6, 2025 | 231.97 | 231.97 | 201.00 | 209.52 | 208.92 | 2.62% | 544,923 |
| Mar 5, 2025 | 206.31 | 206.31 | 201.06 | 204.17 | 203.58 | -0.44% | 284,173 |
| Mar 4, 2025 | 205.48 | 207.84 | 200.13 | 205.08 | 204.49 | -1.56% | 367,246 |
| Mar 3, 2025 | 216.66 | 216.77 | 206.18 | 208.33 | 207.73 | -2.49% | 464,123 |