Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
230.93
+3.66 (1.61%)
At close: Jun 27, 2025, 4:00 PM
229.79
-1.14 (-0.49%)
After-hours: Jun 27, 2025, 6:30 PM EDT

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025227.98231.30223.56230.93230.931.61%451,405
Jun 26, 2025230.72232.55225.89227.27227.27-1.40%204,827
Jun 25, 2025235.56236.79229.77230.50230.50-1.79%225,317
Jun 24, 2025234.62237.50232.14234.70234.700.96%271,144
Jun 23, 2025227.25234.18224.43232.47232.472.23%230,345
Jun 20, 2025226.13227.52224.00227.41227.411.16%377,985
Jun 18, 2025222.00226.51221.94224.80224.801.31%194,911
Jun 17, 2025220.62223.85220.62221.90221.90-0.20%156,770
Jun 16, 2025220.55223.99219.90222.34222.341.75%262,402
Jun 13, 2025219.31220.97217.08218.51218.51-1.50%178,275
Jun 12, 2025221.62223.98220.76221.84221.84-0.05%222,262
Jun 11, 2025221.45227.09220.66221.94221.940.14%315,339
Jun 10, 2025227.93229.57217.52221.64221.64-2.77%247,642
Jun 9, 2025228.81230.21225.01227.96227.960.29%244,995
Jun 6, 2025228.16229.24226.40227.31227.310.35%240,042
Jun 5, 2025223.15227.12222.42226.51226.511.34%223,076
Jun 4, 2025219.99225.81216.94223.51223.510.93%298,649
Jun 3, 2025217.03222.99216.72221.45221.452.35%235,307
Jun 2, 2025217.21217.84213.01216.37216.37-0.41%215,623
May 30, 2025213.47217.91211.23217.26217.261.43%327,700
May 29, 2025214.23215.70210.88214.19214.190.42%173,251
May 28, 2025213.13214.63212.43213.30213.300.87%170,096
May 27, 2025213.07215.00210.90211.46211.46-0.38%239,747
May 23, 2025210.57213.85205.78212.26212.26-0.12%168,201
May 22, 2025214.67217.17212.46212.51212.51-0.92%200,586
May 21, 2025213.38217.36212.08214.48214.48-0.61%197,567
May 20, 2025217.33217.93214.73215.80215.80-0.72%217,409
May 19, 2025217.40218.90215.73217.36217.36-0.61%178,843
May 16, 2025216.53219.80215.78218.69218.691.14%228,816
May 15, 2025216.54221.52215.00216.23216.23-0.20%333,546
May 14, 2025222.75223.08215.80216.67216.67-2.58%286,199
May 13, 2025217.71224.80217.26222.40222.402.23%369,350
May 12, 2025217.46221.08215.50217.54217.542.63%306,761
May 9, 2025212.68213.50208.68211.96211.96-184,899
May 8, 2025214.64214.66210.60211.97211.97-0.26%210,974
May 7, 2025215.30217.44210.50212.53212.53-0.84%320,357
May 6, 2025208.02214.80207.81214.33214.330.70%316,407
May 5, 2025208.87215.44207.67212.85212.850.89%512,637
May 2, 2025205.20214.08202.82210.97210.974.36%610,582
May 1, 2025205.26207.60196.00202.15202.150.57%612,162
Apr 30, 2025198.69201.26195.41201.00201.000.23%468,096
Apr 29, 2025195.65202.52193.82200.53200.533.07%258,550
Apr 28, 2025194.67196.90193.57194.56194.560.42%190,546
Apr 25, 2025191.77194.53190.40193.75193.751.09%166,359
Apr 24, 2025191.65194.84191.06191.66191.660.06%466,214
Apr 23, 2025190.88195.66190.01191.54191.542.43%252,434
Apr 22, 2025185.82188.35184.36186.99186.991.97%235,917
Apr 21, 2025188.17190.94181.05183.37183.37-3.12%343,182
Apr 17, 2025196.95200.00189.12189.27189.27-3.91%328,598
Apr 16, 2025200.02204.66195.62196.98196.98-2.93%283,178