InterDigital Inc. (IDCC)
NASDAQ: IDCC
· Real-Time Price · USD
305.70
5.79 (1.93%)
At close: Sep 09, 2025, 3:59 PM
305.00
-0.23%
After-hours: Sep 09, 2025, 04:43 PM EDT
IDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 299.67 | 305.91 | 296.59 | 305.70 | 305.70 | 1.93% | 195,678 |
| Sep 8, 2025 | 289.37 | 300.14 | 288.28 | 299.91 | 299.91 | 4.21% | 237,619 |
| Sep 5, 2025 | 289.78 | 294.38 | 286.92 | 287.80 | 287.80 | -0.03% | 364,402 |
| Sep 4, 2025 | 285.63 | 290.57 | 285.50 | 287.88 | 287.88 | 1.09% | 290,800 |
| Sep 3, 2025 | 276.11 | 285.68 | 276.11 | 284.77 | 284.77 | 2.62% | 353,920 |
| Sep 2, 2025 | 268.43 | 278.06 | 265.14 | 277.49 | 277.49 | 2.13% | 298,754 |
| Aug 29, 2025 | 273.12 | 275.00 | 268.32 | 271.71 | 271.71 | -0.66% | 400,200 |
| Aug 28, 2025 | 269.94 | 274.90 | 269.43 | 273.51 | 273.51 | 1.42% | 350,203 |
| Aug 27, 2025 | 266.46 | 270.65 | 265.35 | 269.68 | 269.68 | 1.06% | 198,700 |
| Aug 26, 2025 | 265.13 | 269.36 | 264.30 | 266.84 | 266.84 | 0.61% | 207,300 |
| Aug 25, 2025 | 266.00 | 268.94 | 265.06 | 265.21 | 265.21 | -0.40% | 513,400 |
| Aug 22, 2025 | 258.35 | 268.25 | 257.00 | 266.27 | 266.27 | 2.99% | 245,007 |
| Aug 21, 2025 | 258.48 | 258.93 | 255.94 | 258.54 | 258.54 | -0.55% | 198,100 |
| Aug 20, 2025 | 261.03 | 262.64 | 255.86 | 259.96 | 259.96 | -0.14% | 299,100 |
| Aug 19, 2025 | 268.93 | 270.10 | 258.88 | 260.33 | 260.33 | -3.54% | 206,700 |
| Aug 18, 2025 | 268.55 | 270.89 | 267.90 | 269.87 | 269.87 | 0.42% | 143,043 |
| Aug 15, 2025 | 269.75 | 270.20 | 266.87 | 268.74 | 268.74 | -0.37% | 157,015 |
| Aug 14, 2025 | 274.97 | 275.72 | 269.05 | 269.75 | 269.75 | -2.30% | 154,900 |
| Aug 13, 2025 | 275.67 | 276.88 | 272.77 | 276.11 | 276.11 | 0.91% | 174,610 |
| Aug 12, 2025 | 267.77 | 276.58 | 266.58 | 273.62 | 273.62 | 2.74% | 226,000 |