Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
357.06
-6.68 (-1.84%)
At close: Mar 6, 2026, 4:00 PM EST
357.11
+0.05 (0.01%)
After-hours: Mar 6, 2026, 7:57 PM EST

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026355.64366.45355.00357.06357.06-1.84%213,096
Mar 5, 2026367.20374.19353.83363.74363.74-2.56%251,378
Mar 4, 2026371.89374.11360.18373.31373.310.68%186,293
Mar 3, 2026368.37378.72363.00370.80370.80-2.12%249,153
Mar 2, 2026365.54380.65365.00378.83378.833.36%183,912
Feb 27, 2026365.86375.26362.36366.53366.53-2.33%401,736
Feb 26, 2026379.02382.43362.51375.29375.29-0.98%301,565
Feb 25, 2026369.50382.07362.24379.02379.024.42%338,589
Feb 24, 2026353.99368.95352.71362.96362.963.26%188,837
Feb 23, 2026358.50358.50343.67351.50351.50-1.95%205,202
Feb 20, 2026345.94364.13345.56358.50358.502.92%343,057
Feb 19, 2026360.26361.73343.37348.34348.34-3.67%290,313
Feb 18, 2026369.00375.00360.98361.61361.61-1.31%249,486
Feb 17, 2026374.44376.83365.32366.42366.42-2.29%210,604
Feb 13, 2026354.24376.67352.56375.01375.015.09%328,331
Feb 12, 2026363.71371.63353.29356.83356.83-1.94%259,146
Feb 11, 2026352.24364.91348.10363.90363.903.63%334,678
Feb 10, 2026371.99378.00349.48351.15351.15-6.76%323,315
Feb 9, 2026374.20383.13371.11376.60376.601.49%339,945
Feb 6, 2026357.61376.68350.71371.08371.087.54%382,966
Feb 5, 2026326.26365.00317.69345.05345.059.93%545,075
Feb 4, 2026320.20329.01310.00313.87313.87-3.10%537,038
Feb 3, 2026329.00331.79318.11323.91323.91-1.66%268,106
Feb 2, 2026326.44334.04320.73329.38329.380.90%215,530
Jan 30, 2026327.65339.99323.91326.44326.44-1.36%346,077
Jan 29, 2026327.61332.32323.47330.93330.93-0.30%202,254
Jan 28, 2026335.25335.25327.05331.92331.92-0.46%136,151
Jan 27, 2026329.10337.08322.21333.47333.471.01%267,165
Jan 26, 2026330.33338.00327.73330.15330.15-0.11%233,539
Jan 23, 2026330.12331.08318.59330.52330.520.12%225,968
Jan 22, 2026336.47337.12325.69330.12330.12-0.86%245,379
Jan 21, 2026326.71335.68324.14332.99332.992.18%273,841
Jan 20, 2026303.77333.45301.86325.88325.885.54%405,355
Jan 16, 2026310.71313.47306.69308.76308.76-0.54%209,114
Jan 15, 2026317.76321.39304.89310.43310.43-0.70%260,220
Jan 14, 2026312.72325.44307.53312.63312.63-0.46%312,868
Jan 13, 2026310.82317.17307.71314.06313.360.66%198,778
Jan 12, 2026308.33314.42308.33312.01311.310.94%145,336
Jan 9, 2026307.16313.56304.54309.09308.400.78%216,351
Jan 8, 2026306.47309.04300.70306.69306.01-0.82%253,214
Jan 7, 2026310.47313.88295.06309.23308.540.07%468,301
Jan 6, 2026334.08335.62308.89309.00308.31-7.99%582,296
Jan 5, 2026326.75336.25325.21335.84335.092.94%281,247
Jan 2, 2026318.49326.36316.83326.26325.532.48%200,941
Dec 31, 2025325.34325.39317.19318.38317.67-2.07%259,409
Dec 30, 2025329.50331.61323.71325.11324.39-1.56%154,530
Dec 29, 2025330.23331.35325.61330.26329.52-0.13%218,064
Dec 26, 2025328.65332.11325.32330.69329.950.72%136,622
Dec 24, 2025326.97330.06324.17328.34327.610.17%113,663
Dec 23, 2025331.00331.65327.33327.78327.05-1.23%244,574
Dec 22, 2025335.85336.49328.42331.87331.13-0.76%209,419
Dec 19, 2025323.84335.75322.95334.40333.653.47%633,844
Dec 18, 2025327.73329.36314.37323.19322.47-0.56%300,723
Dec 17, 2025348.25352.68324.29325.00324.28-6.63%304,158
Dec 16, 2025348.71352.65339.00348.06347.28-0.81%292,260
Dec 15, 2025358.40358.51349.76350.89350.11-0.96%193,410
Dec 12, 2025357.74360.71345.41354.28353.49-1.02%179,008
Dec 11, 2025356.58361.42353.15357.94357.14-0.54%217,805
Dec 10, 2025361.10366.53353.92359.88359.08-0.88%209,163
Dec 9, 2025357.37364.18356.29363.09362.281.24%215,602
Dec 8, 2025358.66367.45356.34358.65357.850.98%291,901
Dec 5, 2025350.79355.85349.43355.18354.391.25%205,255
Dec 4, 2025340.24354.86339.88350.79350.012.62%278,241
Dec 3, 2025335.68342.69332.81341.84341.081.21%360,019
Dec 2, 2025352.81355.93329.75337.74336.99-3.96%456,445
Dec 1, 2025350.38356.14345.51351.66350.88-1.70%211,300
Nov 28, 2025363.98363.98354.00357.75356.95-0.59%133,728
Nov 26, 2025356.74365.61355.12359.89359.090.65%347,981
Nov 25, 2025346.62361.53343.82357.57356.773.45%352,445
Nov 24, 2025330.54347.60330.54345.64344.875.50%318,903
Nov 21, 2025325.61332.29322.75327.63326.900.08%367,403
Nov 20, 2025344.76345.46326.31327.37326.64-2.64%441,742
Nov 19, 2025338.06342.56334.82336.25335.500.09%238,178
Nov 18, 2025335.72341.40332.13335.94335.19-0.94%202,146
Nov 17, 2025347.95352.28335.00339.12338.36-2.67%241,505
Nov 14, 2025339.10357.96338.89348.44347.660.74%230,905
Nov 13, 2025350.67352.36341.47345.88345.11-2.47%237,501
Nov 12, 2025371.26376.41351.48354.63353.84-4.57%314,017
Nov 11, 2025360.63373.29357.11371.63370.801.82%238,852
Nov 10, 2025370.07376.00363.79365.00364.19-1.37%271,422
Nov 7, 2025375.19379.87366.91370.07369.25-2.81%300,534
Nov 6, 2025384.38385.64375.38380.77379.92-1.31%316,782
Nov 5, 2025375.31387.14368.19385.82384.961.13%367,702
Nov 4, 2025381.58393.94379.89381.52380.67-3.79%354,954
Nov 3, 2025386.71400.00370.00396.54395.669.55%669,179
Oct 31, 2025395.63396.37352.95361.96361.15-8.68%819,601
Oct 30, 2025369.83412.60355.21396.37395.493.53%427,346
Oct 29, 2025372.50385.04372.48382.87382.022.79%581,358
Oct 28, 2025386.83393.21370.58372.48371.65-3.71%520,564
Oct 27, 2025391.94393.28379.69386.83385.972.17%263,616
Oct 24, 2025378.23384.34376.94378.62377.781.16%159,472
Oct 23, 2025364.00374.50362.50374.28373.452.85%185,372
Oct 22, 2025370.56372.66353.83363.91363.10-2.22%371,392
Oct 21, 2025370.07373.13365.00372.17371.340.32%206,244
Oct 20, 2025370.17378.86370.00371.00370.171.13%211,781
Oct 17, 2025364.97369.58359.94366.85366.03-0.14%240,436
Oct 16, 2025362.18369.36362.18367.38366.560.74%172,650
Oct 15, 2025362.15368.30358.49364.69363.881.79%268,411
Oct 14, 2025351.10360.86348.26358.26357.460.43%214,438
Oct 13, 2025343.37357.17343.37356.72355.924.95%187,247