Home

InterDigital, Inc. - Common Stock (IDCC)

208.27
+3.34 (1.63%)
NASDAQ · Last Trade: Apr 3rd, 2:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025201.93210.20200.50208.27321,790208.27
4/01/2025205.67208.94203.24204.93321,104204.93
3/31/2025207.19207.89203.59206.75671,831206.75
3/28/2025213.57213.57208.03210.04225,730210.04
3/27/2025220.92222.23213.81215.05274,837215.05
3/26/2025225.72227.07221.63222.60362,645222.60
3/25/2025223.88226.36220.62225.72258,690225.72
3/24/2025220.00222.10219.56221.60202,979221.60
3/21/2025216.87219.23214.73217.351,269,911217.35
3/20/2025218.08223.98218.08219.14343,593219.14
3/19/2025216.98221.63215.00220.85281,455220.85
3/18/2025218.67222.64216.00219.05337,548219.05
3/17/2025218.15226.64218.15219.63467,633219.63
3/14/2025210.12218.98209.00217.09396,288217.09
3/13/2025212.47212.47205.33208.23205,885208.23
3/12/2025216.45218.26210.00212.48341,627212.48
3/11/2025210.34215.89208.86212.59303,562212.59
3/10/2025210.00212.79207.00210.54387,428210.54
3/07/2025209.08216.72207.93215.28449,721215.28
3/06/2025231.96231.97201.00209.52544,923209.52
3/05/2025206.31206.31201.06204.17284,172204.17
3/04/2025205.48207.84200.13205.08367,246205.08
3/03/2025216.66216.76206.18208.33464,113208.33
2/28/2025208.55214.02207.77213.64473,132213.64
2/27/2025210.48214.20206.82209.91255,323209.91
2/26/2025209.04213.34207.67209.59291,420209.59
2/25/2025209.24210.48205.46209.34292,124209.34
2/24/2025211.06213.83207.75209.69372,583209.69
2/21/2025218.76218.76210.44211.40315,973211.40
2/20/2025216.48218.50212.41217.00249,614217.00
2/19/2025217.00218.20214.03217.28280,690217.28
2/18/2025214.51217.32212.55217.29376,574217.29
2/14/2025215.23216.00211.59214.29411,324214.29
2/13/2025212.77215.85210.30214.97394,962214.97
2/12/2025207.00212.00206.06210.14398,230210.14
2/11/2025206.43209.41204.17207.62479,444207.62
2/10/2025204.90211.45203.90207.05547,153207.05
2/07/2025209.13213.38198.12204.39625,929204.39
2/06/2025200.00213.37192.00211.791,008,402211.79
2/05/2025185.00187.36182.27182.50496,437182.50
2/04/2025182.68187.59182.68184.55283,433184.55
2/03/2025178.80183.65177.00181.99420,002181.99
1/31/2025185.01185.76181.73182.98206,371182.98
1/30/2025181.85185.53181.14184.76193,212184.76
1/29/2025181.04182.90178.43180.14251,527180.14
1/28/2025178.41182.59177.79181.28180,520181.28
1/27/2025174.79178.80174.79177.57297,071177.57
1/24/2025174.94178.15174.56176.87248,904176.87
1/23/2025171.88177.59171.88174.71382,452174.71
1/22/2025173.07173.39169.87172.39263,409172.39
1/21/2025173.19174.09171.12171.73326,589171.73
1/17/2025174.20175.25169.58171.69444,778171.69
1/16/2025175.66176.00171.44171.68691,807171.68
1/15/2025179.91181.17174.16175.66434,644175.66
1/14/2025180.02181.00176.94177.54297,560177.54
1/13/2025181.15182.99177.47179.83360,756179.83
1/10/2025188.55190.68185.18185.27325,947185.27
1/08/2025186.13192.03185.43190.78457,065190.78
1/07/2025200.63202.12185.14187.05475,576186.60
1/06/2025204.13207.07200.44201.77639,129201.28
1/03/2025197.65203.74195.40203.33398,892202.84