Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
275.86
+2.66 (0.97%)
At close: Jun 26, 2026, 4:00 PM EDT
276.00
+0.14 (0.05%)
After-hours: Jun 26, 2026, 7:57 PM EDT

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026269.10279.80268.72275.86275.860.97%776,776
Jun 25, 2026273.31277.59270.00273.20273.20-0.31%462,613
Jun 24, 2026277.38282.76272.44274.05274.05-1.83%430,659
Jun 23, 2026290.12295.39275.55279.17279.17-6.27%397,327
Jun 22, 2026292.08301.84292.08297.84297.840.61%499,856
Jun 18, 2026288.85298.69286.19296.04296.043.47%896,739
Jun 17, 2026290.03294.40283.30286.10286.10-0.37%458,730
Jun 16, 2026288.69298.82285.86287.15287.15-0.60%556,663
Jun 15, 2026286.05292.91283.32288.87288.871.81%305,575
Jun 12, 2026276.64292.15276.57283.73283.732.56%611,111
Jun 11, 2026275.00298.80272.35276.66276.668.96%1,079,834
Jun 10, 2026255.86262.32251.99253.91253.91-1.24%324,370
Jun 9, 2026256.11261.38249.47257.11257.110.59%292,489
Jun 8, 2026260.51266.68255.51255.60255.60-1.93%351,188
Jun 5, 2026259.99262.22257.51260.64260.64-0.16%386,502
Jun 4, 2026257.23264.45255.05261.07261.071.73%285,778
Jun 3, 2026257.65257.97251.79256.64256.64-0.91%338,123
Jun 2, 2026255.01259.38253.68259.00259.000.26%288,902
Jun 1, 2026255.07259.34251.78258.34258.342.48%370,002
May 29, 2026250.75255.16249.14252.09252.090.53%276,235
May 28, 2026251.98256.35250.24250.75250.75-0.67%324,886
May 27, 2026261.81261.83251.53252.45252.45-4.14%439,493
May 26, 2026260.58263.94255.00263.36263.360.91%262,298
May 22, 2026267.83269.44260.23260.98260.98-2.29%213,733
May 21, 2026263.69268.45260.50267.10267.100.37%227,468
May 20, 2026264.69269.50260.29266.12266.120.50%260,488
May 19, 2026263.85267.99260.02264.79264.790.36%342,529
May 18, 2026260.60265.00257.89263.85263.851.34%357,075
May 15, 2026266.89266.89259.01260.37260.37-3.32%342,646
May 14, 2026270.72274.00266.62269.31269.31-0.33%252,786
May 13, 2026269.29272.00263.10270.21270.210.14%303,657
May 12, 2026268.00272.14261.52269.82269.820.09%547,677
May 11, 2026278.77284.63267.81269.58269.58-3.59%404,892
May 8, 2026278.42282.86274.65279.61279.610.30%277,039
May 7, 2026278.00281.53270.79278.77278.770.28%464,491
May 6, 2026287.13288.21277.79278.00278.00-3.18%453,229
May 5, 2026278.00287.85273.00287.13287.135.19%506,763
May 4, 2026289.30289.30266.02272.96272.96-6.04%686,075
May 1, 2026300.01305.00278.77290.50290.50-2.04%665,613
Apr 30, 2026343.09346.84289.30296.56296.56-15.91%722,958
Apr 29, 2026350.01358.19345.53352.68352.68-0.12%229,783
Apr 28, 2026362.24364.82346.82353.10353.10-2.52%252,548
Apr 27, 2026369.17373.82354.77362.24362.24-1.70%337,676
Apr 24, 2026364.56371.62357.66368.50368.502.52%248,079
Apr 23, 2026373.21373.21356.19359.45359.45-4.49%195,367
Apr 22, 2026378.53381.31373.09376.35376.350.31%231,468
Apr 21, 2026369.48380.62369.03375.18375.181.69%181,453
Apr 20, 2026372.00376.17366.47368.95368.95-1.09%221,477
Apr 17, 2026384.28387.30372.44373.02373.02-0.57%352,723
Apr 16, 2026366.90376.92365.61375.16375.162.64%231,658
Apr 15, 2026352.00366.55350.00365.50365.503.74%205,879
Apr 14, 2026353.61356.39350.11352.32352.320.11%179,828
Apr 13, 2026349.53354.40346.64351.94351.94-0.09%214,540
Apr 10, 2026350.27362.35347.97352.27352.270.77%311,384
Apr 9, 2026344.96357.36340.86349.58349.581.34%474,006
Apr 8, 2026327.86346.17325.17344.96344.969.61%525,479
Apr 7, 2026310.47318.11309.89315.42314.720.35%311,066
Apr 6, 2026313.30316.92311.00314.31313.610.44%165,701
Apr 2, 2026301.39316.81301.39312.93312.242.13%224,784
Apr 1, 2026306.07310.04303.02306.39305.711.45%280,927
Mar 31, 2026298.72305.00295.99302.00301.332.48%406,872
Mar 30, 2026304.91306.55293.62294.70294.05-2.17%382,054
Mar 27, 2026296.25303.51295.19301.25300.580.74%335,508
Mar 26, 2026306.88312.83298.26299.04298.38-3.86%234,680
Mar 25, 2026310.00317.00307.51311.05310.361.76%311,179
Mar 24, 2026307.36312.40300.00305.66304.98-1.86%541,101
Mar 23, 2026326.46335.00310.72311.46310.77-4.37%732,593
Mar 20, 2026349.19349.19315.60325.69324.97-7.63%4,664,930
Mar 19, 2026348.40355.99346.00352.60351.820.16%1,765,786
Mar 18, 2026351.14359.72350.00352.03351.250.20%231,474
Mar 17, 2026355.04356.00340.17351.33350.55-1.95%255,496
Mar 16, 2026364.58366.98353.22358.31357.52-0.21%315,874
Mar 13, 2026364.85374.87354.55359.07358.27-0.91%199,364
Mar 12, 2026361.81375.00360.64362.35361.55-1.62%245,641
Mar 11, 2026362.73373.45362.40368.31367.490.71%211,918
Mar 10, 2026364.57374.61364.50365.72364.910.54%226,229
Mar 9, 2026350.00365.00346.57363.77362.961.88%256,571
Mar 6, 2026355.64366.45355.00357.06356.27-1.84%213,740
Mar 5, 2026367.20374.19353.83363.74362.93-2.56%251,640
Mar 4, 2026371.89374.11360.18373.31372.480.68%187,252
Mar 3, 2026368.37378.72363.00370.80369.98-2.12%249,279
Mar 2, 2026365.54380.65365.00378.83377.993.36%184,068
Feb 27, 2026365.86375.26362.36366.53365.72-2.33%401,882
Feb 26, 2026379.02382.43362.51375.29374.46-0.98%301,655
Feb 25, 2026369.50382.07362.24379.02378.184.42%339,135
Feb 24, 2026353.99368.95352.71362.96362.163.26%188,851
Feb 23, 2026358.50358.50343.67351.50350.72-1.95%205,261
Feb 20, 2026345.94364.13345.56358.50357.702.92%343,057
Feb 19, 2026360.26361.73343.37348.34347.57-3.67%290,500
Feb 18, 2026369.00375.00360.98361.61360.81-1.31%249,557
Feb 17, 2026374.44376.83365.32366.42365.61-2.29%210,721
Feb 13, 2026354.24376.67352.56375.01374.185.09%328,393
Feb 12, 2026363.71371.63353.29356.83356.04-1.94%259,147
Feb 11, 2026352.24364.91348.10363.90363.093.63%335,329
Feb 10, 2026371.99378.00349.48351.15350.37-6.76%330,133
Feb 9, 2026374.20383.13371.11376.60375.761.49%340,013
Feb 6, 2026357.61376.68350.71371.08370.267.54%389,664
Feb 5, 2026326.26365.00317.69345.05344.289.93%545,250
Feb 4, 2026320.20329.01310.00313.87313.17-3.10%537,775
Feb 3, 2026329.00331.79318.11323.91323.19-1.66%295,009