InterDigital Inc.

204.97
-1.78 (-0.86%)
At close: Apr 01, 2025, 3:59 PM
208.64
1.79%
Pre-market: Apr 02, 2025, 04:09 AM EDT

InterDigital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 205.67 208.94 203.24 204.94 -1.81 -0.88% 321,092
Mar 31, 2025 207.19 207.89 203.59 206.75 -3.29 -1.57% 671,825
Mar 28, 2025 213.57 213.57 208.03 210.04 -5.01 -2.33% 225,730
Mar 27, 2025 220.92 222.23 213.81 215.05 -7.55 -3.39% 274,843
Mar 26, 2025 225.72 227.07 221.63 222.60 -3.12 -1.38% 362,659
Mar 25, 2025 223.88 226.36 220.62 225.72 4.12 1.86% 258,728
Mar 24, 2025 220.00 222.10 219.56 221.60 4.25 1.96% 203,000
Mar 21, 2025 216.87 219.23 214.73 217.35 -1.79 -0.82% 1,269,911
Mar 20, 2025 218.08 223.98 218.08 219.14 -1.71 -0.77% 343,600
Mar 19, 2025 216.98 221.63 215.00 220.85 1.80 0.82% 282,415
Mar 18, 2025 218.67 222.64 216.00 219.05 -0.58 -0.26% 337,548
Mar 17, 2025 218.15 226.64 218.15 219.63 2.54 1.17% 467,634
Mar 14, 2025 210.12 218.98 209.00 217.09 8.86 4.25% 396,288
Mar 13, 2025 212.47 212.47 205.33 208.23 -4.25 -2.00% 205,906
Mar 12, 2025 216.45 218.26 210.00 212.48 -0.11 -0.05% 341,627
Mar 11, 2025 210.34 215.89 208.86 212.59 2.05 0.97% 303,600
Mar 10, 2025 210.00 212.80 207.00 210.54 -4.74 -2.20% 387,438
Mar 7, 2025 209.08 216.72 207.93 215.28 5.76 2.75% 449,721
Mar 6, 2025 231.97 231.97 201.00 209.52 5.35 2.62% 544,923
Mar 5, 2025 206.31 206.31 201.06 204.17 -0.91 -0.44% 284,200
Mar 4, 2025 205.48 207.84 200.13 205.08 -3.25 -1.56% 367,246
Mar 3, 2025 216.66 216.77 206.18 208.33 -5.31 -2.49% 464,123
Feb 28, 2025 208.55 214.02 207.77 213.64 3.73 1.78% 473,132
Feb 27, 2025 210.48 214.20 206.82 209.91 0.32 0.15% 255,416
Feb 26, 2025 209.04 213.34 207.67 209.59 0.25 0.12% 291,420
Feb 25, 2025 209.24 210.48 205.46 209.34 -0.35 -0.17% 292,170
Feb 24, 2025 211.06 213.83 207.75 209.69 -1.71 -0.81% 372,600
Feb 21, 2025 218.76 218.76 210.44 211.40 -5.60 -2.58% 316,000
Feb 20, 2025 216.48 218.50 212.41 217.00 -0.28 -0.13% 249,620
Feb 19, 2025 217.00 218.20 214.03 217.28 -0.01 -0.00% 280,705
Feb 18, 2025 214.51 217.32 212.55 217.29 3.00 1.40% 376,600
Feb 14, 2025 215.23 216.00 211.59 214.29 -0.68 -0.32% 411,324
Feb 13, 2025 212.77 215.85 210.30 214.97 4.83 2.30% 395,007
Feb 12, 2025 207.00 212.00 206.06 210.14 2.52 1.21% 398,233
Feb 11, 2025 206.43 209.41 204.17 207.62 0.57 0.28% 479,449
Feb 10, 2025 204.90 211.45 203.90 207.05 2.66 1.30% 547,200
Feb 7, 2025 209.13 213.38 198.12 204.39 -7.40 -3.49% 625,929
Feb 6, 2025 200.00 213.37 192.00 211.79 29.29 16.05% 1,008,412
Feb 5, 2025 185.00 187.36 182.27 182.50 -2.05 -1.11% 496,442
Feb 4, 2025 182.68 187.59 182.68 184.55 2.56 1.41% 276,500
Feb 3, 2025 178.80 183.65 177.00 181.99 -0.99 -0.54% 420,125
Jan 31, 2025 185.01 185.76 181.73 182.98 -1.78 -0.96% 206,400
Jan 30, 2025 181.85 185.53 181.14 184.76 4.62 2.56% 239,612
Jan 29, 2025 181.04 182.90 178.43 180.14 -1.14 -0.63% 251,527
Jan 28, 2025 178.41 182.59 177.79 181.28 3.71 2.09% 177,621
Jan 27, 2025 174.79 178.80 174.79 177.57 0.70 0.40% 297,100
Jan 24, 2025 174.94 178.15 174.56 176.87 2.16 1.24% 248,904
Jan 23, 2025 171.88 177.59 171.88 174.71 2.32 1.35% 382,500
Jan 22, 2025 173.07 173.39 169.87 172.39 0.66 0.38% 263,686
Jan 21, 2025 173.19 174.09 171.12 171.73 0.04 0.02% 326,600