InterDigital, Inc. - Common Stock (IDCC)

332.88
+4.74 (1.44%)
NASDAQ · Last Trade: Oct 14th, 3:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/13/2026328.27333.71326.49332.88126,381332.13
10/12/2026329.18334.87326.18328.14162,460327.40
10/09/2026332.26334.76327.38331.31115,694330.56
10/08/2026327.58333.19325.68328.30178,233327.56
10/07/2026333.57337.51329.28330.80144,415330.06
10/06/2026339.51341.28335.89339.29131,625338.53
10/05/2026334.32346.57333.80338.19250,587337.43
10/02/2026345.17346.80331.53335.13222,440334.38
10/01/2026328.05346.01325.80339.93159,382339.16
9/30/2026326.12330.83322.86326.07153,813325.33
9/29/2026327.11332.72322.39324.30155,363323.57
9/28/2026329.71333.82325.35327.14113,015326.40
9/25/2026330.92334.26323.59334.21176,408333.46
9/24/2026324.31328.63322.93328.03142,791327.29
9/23/2026332.75335.84325.56326.55160,408325.81
9/22/2026331.11336.39323.38333.76270,263333.01
9/21/2026326.95328.87324.02326.70272,651325.96
9/18/2026323.15327.40321.64323.05599,826322.32
9/17/2026335.09335.09321.43321.94152,721321.21
9/16/2026326.10335.12324.07328.72223,534327.98
9/15/2026339.93340.09324.97326.08209,455325.35
9/14/2026344.19349.50336.80340.38324,612339.61
9/11/2026351.20355.69344.18350.13224,158349.34
9/10/2026340.67348.80337.77346.44216,217345.66
9/09/2026337.24344.40336.68339.34212,047338.57
9/08/2026338.00344.46333.47340.94155,992340.17
9/04/2026333.63338.92330.05337.94119,581337.18
9/03/2026334.28337.88325.47335.91202,824335.15
9/02/2026320.68330.18319.65329.79188,981329.05
9/01/2026330.75333.99317.23319.90210,756319.18
8/31/2026334.64338.99333.40335.03233,894334.27
8/28/2026335.05338.11331.60335.15165,153334.39
8/27/2026347.27350.00332.74334.65181,051333.90
8/26/2026345.07349.99343.98344.32168,044343.54
8/25/2026344.61346.61338.72345.54131,422344.76
8/24/2026341.49345.99335.14341.09176,548340.32
8/21/2026341.69344.93334.83342.42163,783341.65
8/20/2026342.29347.91339.45341.93171,003341.16
8/19/2026340.57345.52331.35344.86166,583344.08
8/18/2026348.15349.52335.19335.77171,231335.01
8/17/2026343.61351.00340.82348.39239,957347.61
8/14/2026344.07347.11341.30343.65167,278342.88
8/13/2026351.43352.99341.21344.07211,809343.30
8/12/2026339.54352.00335.15351.43167,373350.64
8/11/2026349.27350.89336.65338.07208,224337.31
8/10/2026344.56351.33340.70348.25280,102347.46
8/07/2026331.06345.00331.06344.56174,317343.78
8/06/2026331.57335.97327.05328.41195,348327.67
8/05/2026324.88331.61324.12330.54238,262329.80
8/04/2026311.99324.00311.99323.17260,367322.44
8/03/2026306.16311.19301.84309.23307,616308.53
7/31/2026308.94309.88293.41304.82378,043304.14
7/30/2026307.97312.56283.08303.33664,942302.65
7/29/2026259.78267.48255.74261.14370,895260.55
7/28/2026258.51262.43253.80260.20165,246259.61
7/27/2026263.09263.09253.65259.26165,534258.68
7/24/2026256.77262.20253.64258.30176,001257.72
7/23/2026255.23259.76254.01256.06168,662255.48
7/22/2026260.93264.28256.64259.08254,117258.50
7/21/2026262.05264.66257.52264.37210,145263.77
7/20/2026260.59264.21253.98258.18271,299257.60
7/17/2026256.69266.25256.18260.45257,175259.86
7/16/2026268.37271.50257.47265.59301,622264.99
7/15/2026268.08271.06262.37270.21183,319269.60
7/14/2026261.76269.89261.20265.49221,992264.89