Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025350.79355.85349.43355.18355.181.25%205,218
Dec 4, 2025340.24354.86339.88350.79350.792.62%278,238
Dec 3, 2025335.68342.69332.81341.84341.841.21%359,995
Dec 2, 2025352.81355.93329.75337.74337.74-3.96%456,058
Dec 1, 2025350.38356.14345.51351.66351.66-1.70%211,281
Nov 28, 2025363.98363.98354.00357.75357.75-0.59%133,724
Nov 26, 2025356.74365.61355.12359.89359.890.65%347,976
Nov 25, 2025346.62361.53343.82357.57357.573.45%352,441
Nov 24, 2025330.54347.60330.54345.64345.645.50%316,245
Nov 21, 2025325.61332.29322.75327.63327.630.08%367,311
Nov 20, 2025344.76345.46326.31327.37327.37-2.64%441,631
Nov 19, 2025338.06342.56334.82336.25336.250.09%238,178
Nov 18, 2025335.72341.40332.13335.94335.94-0.94%202,146
Nov 17, 2025347.95352.28335.00339.12339.12-2.67%241,505
Nov 14, 2025339.10357.96338.89348.44348.440.74%230,905
Nov 13, 2025350.67352.36341.47345.88345.88-2.47%237,501
Nov 12, 2025371.26376.41351.48354.63354.63-4.57%314,017
Nov 11, 2025360.63373.29357.11371.63371.631.82%238,852
Nov 10, 2025370.07376.00363.79365.00365.00-1.37%271,422
Nov 7, 2025375.19379.87366.91370.07370.07-2.81%300,534
Nov 6, 2025384.38385.64375.38380.77380.77-1.31%316,782
Nov 5, 2025375.31387.14368.19385.82385.821.13%367,702
Nov 4, 2025381.58393.94379.89381.52381.52-3.79%354,954
Nov 3, 2025386.71400.00370.00396.54396.549.55%669,179
Oct 31, 2025395.63396.37352.95361.96361.96-8.68%819,601
Oct 30, 2025369.83412.60355.21396.37396.373.53%427,346
Oct 29, 2025372.50385.04372.48382.87382.872.79%581,358
Oct 28, 2025386.83393.21370.58372.48372.48-3.71%520,564
Oct 27, 2025391.94393.28379.69386.83386.832.17%263,616
Oct 24, 2025378.23384.34376.94378.62378.621.16%159,472
Oct 23, 2025364.00374.50362.50374.28374.282.85%185,372
Oct 22, 2025370.56372.66353.83363.91363.91-2.22%371,392
Oct 21, 2025370.07373.13365.00372.17372.170.32%206,244
Oct 20, 2025370.17378.86370.00371.00371.001.13%211,781
Oct 17, 2025364.97369.58359.94366.85366.85-0.14%240,436
Oct 16, 2025362.18369.36362.18367.38367.380.74%172,650
Oct 15, 2025362.15368.30358.49364.69364.691.79%268,411
Oct 14, 2025351.10360.86348.26358.26358.260.43%214,438
Oct 13, 2025343.37357.17343.37356.72356.724.95%187,247
Oct 10, 2025348.57351.05339.88339.90339.90-2.42%272,252
Oct 9, 2025352.00353.61345.76348.32348.32-0.60%287,466
Oct 8, 2025341.95350.86340.12350.43350.432.80%224,001
Oct 7, 2025337.16342.44331.16340.87340.171.05%250,140
Oct 6, 2025338.08343.97331.57337.32336.63-0.52%417,035
Oct 3, 2025357.36361.56337.50339.10338.40-4.77%1,657,209
Oct 2, 2025349.44357.25345.76356.10355.372.21%300,627
Oct 1, 2025344.99349.55341.43348.39347.670.92%356,006
Sep 30, 2025348.64351.00342.14345.23344.52-0.98%276,951
Sep 29, 2025348.57352.00346.56348.64347.921.04%259,518
Sep 26, 2025338.30345.90336.09345.05344.341.80%250,994
Sep 25, 2025342.78348.16333.67338.94338.24-2.05%980,291
Sep 24, 2025350.00353.63345.45346.05345.34-0.91%261,902
Sep 23, 2025345.32350.65339.50349.23348.510.79%1,420,970
Sep 22, 2025360.30360.30330.72346.49345.783.49%355,319
Sep 19, 2025336.54341.47334.51334.81334.12-1.30%768,576
Sep 18, 2025329.15340.10329.15339.21338.513.68%230,434
Sep 17, 2025324.79330.64323.47327.17326.501.12%346,689
Sep 16, 2025326.65329.05319.49323.54322.88-1.75%208,767
Sep 15, 2025322.15331.90316.69329.31328.631.99%600,279
Sep 12, 2025325.01327.49320.95322.87322.21-0.62%332,405
Sep 11, 2025302.54325.82302.54324.87324.208.93%348,315
Sep 10, 2025304.22307.57296.89298.25297.64-2.44%306,237
Sep 9, 2025299.67306.00296.59305.70305.071.93%203,878
Sep 8, 2025289.37300.14288.28299.91299.294.21%237,619
Sep 5, 2025289.78294.38286.92287.80287.21-0.03%364,402
Sep 4, 2025285.63290.57285.50287.88287.291.09%290,774
Sep 3, 2025276.11285.68276.11284.77284.192.62%353,920
Sep 2, 2025268.43278.06265.14277.49276.922.13%298,754
Aug 29, 2025273.12275.00268.32271.71271.15-0.66%400,178
Aug 28, 2025269.94274.90269.43273.51272.951.42%350,203
Aug 27, 2025266.46270.66265.35269.68269.131.06%198,656
Aug 26, 2025265.13269.36264.30266.84266.290.61%207,286
Aug 25, 2025266.00268.94265.06265.21264.67-0.40%513,354
Aug 22, 2025258.35268.25257.00266.27265.722.99%245,007
Aug 21, 2025258.48258.93255.94258.54258.01-0.55%198,063
Aug 20, 2025261.03262.64255.86259.96259.43-0.14%299,067
Aug 19, 2025268.93270.10258.88260.33259.80-3.54%206,677
Aug 18, 2025268.55270.89267.90269.87269.320.42%143,043
Aug 15, 2025269.75270.20266.87268.74268.19-0.37%157,015
Aug 14, 2025274.97275.72269.05269.75269.20-2.30%154,885
Aug 13, 2025275.67276.88272.77276.11275.540.91%174,610
Aug 12, 2025267.77276.58266.58273.62273.062.74%225,988
Aug 11, 2025264.74270.51264.74266.31265.760.79%325,296
Aug 8, 2025267.55270.00263.56264.21263.67-0.67%178,638
Aug 7, 2025270.30272.12261.20265.98265.43-1.58%186,313
Aug 6, 2025269.60271.60265.61270.25269.700.24%181,738
Aug 5, 2025270.96273.16268.01269.60269.05-0.31%322,838
Aug 4, 2025258.43270.86256.45270.45269.896.98%388,780
Aug 1, 2025252.75258.82247.67252.80252.28-2.09%426,819
Jul 31, 2025252.09277.95249.58258.20257.675.31%628,001
Jul 30, 2025234.88251.00229.51245.18244.6810.77%928,814
Jul 29, 2025225.13226.95221.31221.35220.90-0.34%219,489
Jul 28, 2025225.60228.48213.06222.11221.65-1.01%490,261
Jul 25, 2025224.95226.09221.72224.38223.92-0.09%118,178
Jul 24, 2025226.99228.28224.50224.59224.13-1.30%173,258
Jul 23, 2025226.26228.92224.49227.54227.070.48%165,613
Jul 22, 2025227.29229.35224.35226.45225.98-178,575
Jul 21, 2025226.38229.75226.10226.46225.990.56%162,019
Jul 18, 2025232.11232.50223.80225.20224.74-1.88%287,265
Jul 17, 2025229.23235.88229.23229.51229.040.28%336,386