Skip to main content
InterDigital, Inc. (IDCC)
NASDAQ: IDCC · Real-Time Price · USD
353.10
-9.14 (-2.52%)
At close: Apr 28, 2026, 4:00 PM EDT
360.16
+7.06 (2.00%)
After-hours: Apr 28, 2026, 5:30 PM EDT

InterDigital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026362.24364.82346.82353.07353.07-2.53%252,494
Apr 27, 2026369.17373.82354.77362.24362.24-1.70%337,347
Apr 24, 2026364.56371.62357.66368.50368.502.52%247,764
Apr 23, 2026373.21373.21356.19359.45359.45-4.49%195,297
Apr 22, 2026378.53381.31373.09376.35376.350.31%231,307
Apr 21, 2026369.48380.62369.03375.18375.181.69%181,412
Apr 20, 2026372.00376.17366.47368.95368.95-1.09%221,428
Apr 17, 2026384.28387.30372.44373.02373.02-0.57%352,212
Apr 16, 2026366.90376.92365.61375.16375.162.64%231,302
Apr 15, 2026352.00366.55350.00365.50365.503.74%205,631
Apr 14, 2026353.61356.39350.11352.32352.320.11%179,613
Apr 13, 2026349.53354.40346.64351.94351.94-0.09%214,305
Apr 10, 2026350.27362.35347.97352.27352.270.77%311,384
Apr 9, 2026344.96357.36340.86349.58349.581.34%474,006
Apr 8, 2026327.86346.17325.17344.96344.969.37%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
Feb 2, 2026326.44334.04320.73329.38328.650.90%215,608
Jan 30, 2026327.65339.99323.91326.44325.72-1.36%346,110
Jan 29, 2026327.61332.32323.47330.93330.20-0.30%202,293
Jan 28, 2026335.25335.25327.05331.92331.18-0.46%136,162
Jan 27, 2026329.10337.08322.21333.47332.731.01%267,210
Jan 26, 2026330.33338.00327.73330.15329.42-0.11%233,543
Jan 23, 2026330.12331.08318.59330.52329.790.12%226,069
Jan 22, 2026336.47337.12325.69330.12329.39-0.86%245,502
Jan 21, 2026326.71335.68324.14332.99332.252.18%273,865
Jan 20, 2026303.77333.45301.86325.88325.165.54%405,507
Jan 16, 2026310.71313.47306.69308.76308.08-0.54%216,455
Jan 15, 2026317.76321.39304.89310.43309.74-0.70%260,399
Jan 14, 2026312.72325.44307.53312.63311.94-0.46%313,011
Jan 13, 2026310.82317.17307.71314.06312.670.66%198,788
Jan 12, 2026308.33314.42308.33312.01310.620.94%145,336
Jan 9, 2026307.16313.56304.54309.09307.720.78%216,351
Jan 8, 2026306.47309.04300.70306.69305.33-0.82%253,214
Jan 7, 2026310.47313.88295.06309.23307.860.07%468,301
Jan 6, 2026334.08335.62308.89309.00307.63-7.99%582,296
Jan 5, 2026326.75336.25325.21335.84334.352.94%281,247
Jan 2, 2026318.49326.36316.83326.26324.812.48%200,941
Dec 31, 2025325.34325.39317.19318.38316.97-2.07%259,409
Dec 30, 2025329.50331.61323.71325.11323.67-1.56%154,530
Dec 29, 2025330.23331.35325.61330.26328.79-0.13%218,064
Dec 26, 2025328.65332.11325.32330.69329.220.72%136,622
Dec 24, 2025326.97330.06324.17328.34326.880.17%113,663
Dec 23, 2025331.00331.65327.33327.78326.32-1.23%244,574
Dec 22, 2025335.85336.49328.42331.87330.40-0.76%209,419
Dec 19, 2025323.84335.75322.95334.40332.913.47%633,844
Dec 18, 2025327.73329.36314.37323.19321.75-0.56%300,723
Dec 17, 2025348.25352.68324.29325.00323.56-6.63%304,158
Dec 16, 2025348.71352.65339.00348.06346.51-0.81%292,260
Dec 15, 2025358.40358.51349.76350.89349.33-0.96%193,410
Dec 12, 2025357.74360.71345.41354.28352.71-1.02%179,008
Dec 11, 2025356.58361.42353.15357.94356.35-0.54%217,805
Dec 10, 2025361.10366.53353.92359.88358.28-0.88%209,163
Dec 9, 2025357.37364.18356.29363.09361.481.24%215,602
Dec 8, 2025358.66367.45356.34358.65357.060.98%291,901
Dec 5, 2025350.79355.85349.43355.18353.601.25%205,255
Dec 4, 2025340.24354.86339.88350.79349.232.62%278,241
Dec 3, 2025335.68342.69332.81341.84340.321.21%360,019