InterDigital, Inc. IDCC
NASDAQ · United States · Technology Services
$326.36+0.29 (+0.09%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $326.07 | +0.55% | $326.12 | $330.83 | $322.86 | 153.80K |
| 2026-09-29 | $324.30 | -0.87% | $327.11 | $332.72 | $322.39 | 155.30K |
| 2026-09-28 | $327.14 | -2.12% | $329.71 | $333.82 | $325.35 | 113.00K |
| 2026-09-25 | $334.21 | +1.88% | $330.92 | $334.26 | $323.59 | 176.40K |
| 2026-09-24 | $328.03 | +0.45% | $324.31 | $328.63 | $322.93 | 142.80K |
| 2026-09-23 | $326.55 | -2.16% | $332.75 | $335.84 | $325.56 | 160.40K |
| 2026-09-22 | $333.76 | +2.16% | $331.11 | $336.40 | $323.38 | 270.30K |
| 2026-09-21 | $326.70 | +1.13% | $326.95 | $328.87 | $324.02 | 272.70K |
| 2026-09-18 | $323.05 | +0.34% | $323.15 | $327.40 | $321.64 | 599.80K |
| 2026-09-17 | $321.94 | -2.06% | $335.09 | $335.09 | $321.43 | 152.70K |
| 2026-09-16 | $328.72 | +0.81% | $326.10 | $335.12 | $324.07 | 223.50K |
| 2026-09-15 | $326.08 | -4.20% | $339.27 | $340.09 | $324.97 | 209.50K |
| 2026-09-14 | $340.38 | -2.78% | $344.19 | $349.50 | $336.80 | 324.60K |
| 2026-09-11 | $350.13 | +1.07% | $351.20 | $355.69 | $344.18 | 224.20K |
| 2026-09-10 | $346.44 | +2.09% | $340.67 | $348.80 | $337.77 | 216.20K |
| 2026-09-09 | $339.34 | -0.47% | $337.24 | $344.40 | $336.68 | 212.00K |
| 2026-09-08 | $340.94 | +0.89% | $338.00 | $344.46 | $333.47 | 156.00K |
| 2026-09-04 | $337.94 | +0.60% | $333.63 | $338.92 | $330.05 | 119.00K |
| 2026-09-03 | $335.91 | +1.86% | $334.28 | $337.88 | $325.47 | 202.80K |
| 2026-09-02 | $329.79 | +3.09% | $320.68 | $330.18 | $319.65 | 189.00K |
| 2026-09-01 | $319.90 | -4.52% | $330.75 | $333.99 | $317.23 | 210.80K |
| 2026-08-31 | $335.03 | -0.04% | $334.64 | $338.99 | $333.40 | 233.90K |
| 2026-08-28 | $335.15 | +0.15% | $335.05 | $338.11 | $331.60 | 165.20K |
| 2026-08-27 | $334.65 | -2.81% | $347.27 | $350.00 | $332.74 | 181.00K |
| 2026-08-26 | $344.32 | -0.35% | $345.07 | $349.99 | $343.98 | 168.00K |
| 2026-08-25 | $345.54 | +1.30% | $344.61 | $346.61 | $338.72 | 131.40K |
| 2026-08-24 | $341.09 | -0.39% | $341.49 | $345.99 | $335.15 | 176.50K |
| 2026-08-21 | $342.42 | +0.14% | $341.69 | $344.93 | $334.83 | 163.80K |
| 2026-08-20 | $341.93 | -0.85% | $342.29 | $347.91 | $339.45 | 171.00K |
| 2026-08-19 | $344.86 | +2.71% | $340.57 | $345.52 | $331.35 | 166.60K |
| 2026-08-18 | $335.77 | -3.62% | $348.15 | $349.52 | $335.19 | 171.20K |
| 2026-08-17 | $348.39 | +1.38% | $343.61 | $351.00 | $340.82 | 240.00K |
| 2026-08-14 | $343.65 | -0.12% | $344.07 | $347.11 | $341.30 | 167.30K |
| 2026-08-13 | $344.07 | -2.09% | $351.43 | $352.99 | $341.21 | 211.80K |
| 2026-08-12 | $351.43 | +3.95% | $339.54 | $352.00 | $335.15 | 167.40K |
| 2026-08-11 | $338.07 | -2.92% | $349.27 | $350.89 | $336.65 | 208.20K |
| 2026-08-10 | $348.25 | +1.07% | $344.56 | $351.33 | $340.71 | 280.10K |
| 2026-08-07 | $344.56 | +4.92% | $331.06 | $345.00 | $331.06 | 174.30K |
| 2026-08-06 | $328.41 | -0.64% | $331.57 | $335.97 | $327.05 | 195.30K |
| 2026-08-05 | $330.54 | +2.28% | $324.88 | $331.61 | $324.12 | 238.10K |
| 2026-08-04 | $323.17 | +4.51% | $311.99 | $324.00 | $311.99 | 260.40K |
| 2026-08-03 | $309.23 | +1.44% | $306.16 | $311.19 | $301.84 | 307.60K |
| 2026-07-31 | $304.83 | +0.49% | $308.94 | $309.88 | $293.41 | 378.00K |
| 2026-07-30 | $303.33 | +16.16% | $307.97 | $312.56 | $283.08 | 664.90K |
| 2026-07-29 | $261.14 | +0.36% | $259.78 | $267.48 | $255.74 | 370.90K |
| 2026-07-28 | $260.20 | +0.36% | $258.51 | $262.43 | $253.80 | 165.20K |
| 2026-07-27 | $259.26 | +0.37% | $263.09 | $263.09 | $253.65 | 165.50K |
| 2026-07-24 | $258.30 | +0.87% | $256.77 | $262.21 | $253.64 | 176.00K |
| 2026-07-23 | $256.06 | -1.17% | $255.23 | $259.76 | $254.01 | 168.70K |
| 2026-07-22 | $259.08 | -2.00% | $260.93 | $264.28 | $256.65 | 254.10K |
| 2026-07-21 | $264.37 | +2.40% | $262.05 | $264.66 | $257.52 | 210.10K |
| 2026-07-20 | $258.18 | -0.87% | $260.59 | $264.21 | $253.98 | 271.20K |
| 2026-07-17 | $260.45 | -1.94% | $256.69 | $266.25 | $256.18 | 257.20K |
| 2026-07-16 | $265.59 | -1.71% | $268.37 | $271.50 | $257.47 | 301.60K |
| 2026-07-15 | $270.21 | +1.78% | $268.08 | $271.06 | $262.37 | 183.30K |
| 2026-07-14 | $265.49 | +1.52% | $261.76 | $269.89 | $261.20 | 222.00K |
| 2026-07-13 | $261.52 | -1.27% | $262.62 | $267.35 | $257.00 | 360.30K |
| 2026-07-10 | $264.88 | -0.53% | $265.01 | $268.09 | $263.36 | 214.70K |
| 2026-07-09 | $266.28 | -0.55% | $269.50 | $275.37 | $265.82 | 252.50K |
| 2026-07-08 | $267.76 | -2.99% | $274.49 | $281.88 | $264.45 | 372.50K |
| 2026-07-07 | $276.02 | -2.43% | $279.48 | $282.63 | $274.35 | 222.20K |
| 2026-07-06 | $282.89 | +0.53% | $282.00 | $291.13 | $279.11 | 289.90K |
| 2026-07-02 | $281.40 | -0.30% | $282.26 | $284.18 | $277.30 | 190.60K |
| 2026-07-01 | $282.26 | -0.31% | $282.40 | $289.05 | $275.46 | 241.90K |
| 2026-06-30 | $283.13 | +2.19% | $275.59 | $285.21 | $275.53 | 298.60K |
| 2026-06-29 | $277.07 | +0.44% | $276.57 | $281.43 | $270.33 | 288.00K |
| 2026-06-26 | $275.86 | +0.97% | $269.10 | $279.80 | $268.72 | 788.70K |
| 2026-06-25 | $273.20 | -0.31% | $273.31 | $277.59 | $270.00 | 466.80K |
| 2026-06-24 | $274.05 | -1.83% | $277.38 | $282.76 | $272.44 | 436.70K |
| 2026-06-23 | $279.17 | -6.27% | $290.12 | $295.39 | $275.55 | 406.30K |
| 2026-06-22 | $297.84 | +0.61% | $292.08 | $301.84 | $292.08 | 499.90K |
| 2026-06-18 | $296.04 | +3.47% | $288.85 | $298.69 | $286.19 | 896.60K |
| 2026-06-17 | $286.10 | -0.37% | $290.03 | $294.40 | $283.30 | 458.70K |
| 2026-06-16 | $287.15 | -0.60% | $288.69 | $298.82 | $285.86 | 556.70K |
| 2026-06-15 | $288.87 | +1.81% | $286.05 | $292.91 | $283.32 | 305.60K |
| 2026-06-12 | $283.73 | +2.56% | $276.64 | $292.15 | $276.57 | 611.10K |
| 2026-06-11 | $276.66 | +8.96% | $275.00 | $298.80 | $272.35 | 1.08M |
| 2026-06-10 | $253.91 | -1.24% | $255.86 | $262.32 | $251.99 | 324.40K |
| 2026-06-09 | $257.11 | +0.59% | $256.11 | $261.38 | $249.47 | 292.50K |
| 2026-06-08 | $255.60 | -1.93% | $260.51 | $266.68 | $255.51 | 351.20K |
| 2026-06-05 | $260.64 | -0.16% | $259.99 | $262.22 | $257.51 | 386.50K |
| 2026-06-04 | $261.07 | +1.73% | $257.23 | $264.45 | $255.05 | 285.70K |
| 2026-06-03 | $256.64 | -0.91% | $257.65 | $257.97 | $251.79 | 338.10K |
| 2026-06-02 | $259.00 | +0.26% | $255.01 | $259.38 | $253.68 | 288.60K |
| 2026-06-01 | $258.34 | +2.48% | $255.07 | $259.34 | $251.78 | 369.60K |
| 2026-05-29 | $252.09 | +0.53% | $250.75 | $255.16 | $249.14 | 276.20K |
| 2026-05-28 | $250.75 | -0.67% | $251.98 | $256.35 | $250.24 | 324.80K |
| 2026-05-27 | $252.45 | -4.14% | $261.81 | $261.83 | $251.53 | 439.50K |
| 2026-05-26 | $263.36 | +0.91% | $260.58 | $263.94 | $255.00 | 262.30K |
| 2026-05-22 | $260.98 | -2.29% | $267.83 | $269.44 | $260.23 | 213.40K |