InterDigital Inc. (IDCC)
NASDAQ: IDCC
· Real-Time Price · USD
269.74
-6.37 (-2.31%)
At close: Aug 14, 2025, 3:59 PM
269.75
0.00%
After-hours: Aug 14, 2025, 05:41 PM EDT
IDCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 274.97 | 275.72 | 269.05 | 269.75 | 269.75 | -2.30% | 154,458 |
| 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 |
| Aug 11, 2025 | 264.74 | 270.51 | 264.74 | 266.31 | 266.31 | 0.79% | 325,300 |
| Aug 8, 2025 | 267.55 | 270.00 | 263.56 | 264.21 | 264.21 | -0.67% | 178,638 |
| Aug 7, 2025 | 270.30 | 272.12 | 261.20 | 265.98 | 265.98 | -1.58% | 186,313 |
| Aug 6, 2025 | 269.60 | 271.60 | 265.61 | 270.25 | 270.25 | 0.24% | 181,738 |
| Aug 5, 2025 | 270.96 | 273.16 | 268.01 | 269.60 | 269.60 | -0.31% | 322,838 |
| Aug 4, 2025 | 258.43 | 270.86 | 256.45 | 270.45 | 270.45 | 6.98% | 388,780 |
| Aug 1, 2025 | 252.75 | 258.82 | 247.67 | 252.80 | 252.80 | -2.09% | 426,819 |
| Jul 31, 2025 | 252.09 | 277.95 | 249.58 | 258.20 | 258.20 | 5.31% | 628,001 |
| Jul 30, 2025 | 234.88 | 251.00 | 229.51 | 245.18 | 245.18 | 10.77% | 928,814 |
| Jul 29, 2025 | 225.13 | 226.95 | 221.31 | 221.35 | 221.35 | -0.34% | 219,500 |
| Jul 28, 2025 | 225.60 | 228.48 | 213.06 | 222.11 | 222.11 | -1.01% | 490,261 |
| Jul 25, 2025 | 224.95 | 226.09 | 221.72 | 224.38 | 224.38 | -0.09% | 118,200 |
| Jul 24, 2025 | 226.99 | 228.28 | 224.50 | 224.59 | 224.59 | -1.30% | 173,300 |
| Jul 23, 2025 | 226.26 | 228.92 | 224.49 | 227.54 | 227.54 | 0.48% | 165,613 |
| Jul 22, 2025 | 227.29 | 229.35 | 224.35 | 226.45 | 226.45 | -0.00% | 178,600 |
| Jul 21, 2025 | 226.38 | 229.75 | 226.10 | 226.46 | 226.46 | 0.56% | 162,019 |
| Jul 18, 2025 | 232.11 | 232.50 | 223.80 | 225.20 | 225.20 | -1.88% | 287,265 |