Home

InterDigital, Inc. - Common Stock (IDCC)

201.00
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 4:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025198.69201.26195.41201.00468,042201.00
4/29/2025195.65202.52193.82200.53258,550200.53
4/28/2025194.67196.90193.56194.56190,546194.56
4/25/2025191.77194.53190.40193.75166,359193.75
4/24/2025191.65194.84191.06191.66466,214191.66
4/23/2025190.88195.66190.01191.54252,434191.54
4/22/2025185.82188.35184.36186.99235,917186.99
4/21/2025188.17190.94181.05183.37343,182183.37
4/17/2025196.95200.00189.12189.27328,598189.27
4/16/2025200.02204.66195.62196.98283,178196.98
4/15/2025202.43204.42201.50202.93202,903202.93
4/14/2025205.00211.45199.40201.76359,786201.76
4/11/2025200.77204.01197.07201.93247,188201.93
4/10/2025200.00205.74196.26202.55363,110202.55
4/09/2025187.89209.79187.74207.07522,964207.07
4/08/2025202.71204.20189.32191.09517,324190.49
4/07/2025181.03198.94180.60195.70586,873195.09
4/04/2025190.00195.28187.27191.31635,351190.71
4/03/2025199.86202.89196.37198.07390,310197.45
4/02/2025201.93210.20200.50208.27321,790207.62
4/01/2025205.67208.94203.24204.93321,104204.29
3/31/2025207.19207.89203.59206.75671,831206.10
3/28/2025213.57213.57208.03210.04225,730209.38
3/27/2025220.92222.23213.81215.05274,837214.38
3/26/2025225.72227.07221.63222.60362,645221.90
3/25/2025223.88226.36220.62225.72258,690225.01
3/24/2025220.00222.10219.56221.60202,979220.90
3/21/2025216.87219.23214.73217.351,269,911216.67
3/20/2025218.08223.98218.08219.14343,593218.45
3/19/2025216.98221.63215.00220.85281,455220.16
3/18/2025218.67222.64216.00219.05337,548218.36
3/17/2025218.15226.64218.15219.63467,633218.94
3/14/2025210.12218.98209.00217.09396,288216.41
3/13/2025212.47212.47205.33208.23205,885207.58
3/12/2025216.45218.26210.00212.48341,627211.81
3/11/2025210.34215.89208.86212.59303,562211.92
3/10/2025210.00212.79207.00210.54387,428209.88
3/07/2025209.08216.72207.93215.28449,721214.60
3/06/2025231.96231.97201.00209.52544,923208.86
3/05/2025206.31206.31201.06204.17284,172203.53
3/04/2025205.48207.84200.13205.08367,246204.44
3/03/2025216.66216.76206.18208.33464,113207.68
2/28/2025208.55214.02207.77213.64473,132212.97
2/27/2025210.48214.20206.82209.91255,323209.25
2/26/2025209.04213.34207.67209.59291,420208.93
2/25/2025209.24210.48205.46209.34292,124208.68
2/24/2025211.06213.83207.75209.69372,583209.03
2/21/2025218.76218.76210.44211.40315,973210.74
2/20/2025216.48218.50212.41217.00249,614216.32
2/19/2025217.00218.20214.03217.28280,690216.60
2/18/2025214.51217.32212.55217.29376,574216.61
2/14/2025215.23216.00211.59214.29411,324213.62
2/13/2025212.77215.85210.30214.97394,962214.29
2/12/2025207.00212.00206.06210.14398,230209.48
2/11/2025206.43209.41204.17207.62479,444206.97
2/10/2025204.90211.45203.90207.05547,153206.40
2/07/2025209.13213.38198.12204.39625,929203.75
2/06/2025200.00213.37192.00211.791,008,402211.13
2/05/2025185.00187.36182.27182.50496,437181.93
2/04/2025182.68187.59182.68184.55283,433183.97
2/03/2025178.80183.65177.00181.99420,002181.42