Dark

IDCC
InterDigital, Inc.
stock NASDAQ

At Close

Jul 10, 2026 3:59:59 PM EDT

264.79USD-0.560%(-1.49)214,704

227.93Bid 306.44Ask 78.51Spread

Pre-market

Jul 8, 2026 9:28:30 AM EDT

273.00USD+2.524%(+6.72)0

After-hours

Jul 9, 2026 4:53:30 PM EDT

265.50USD-0.244%(-0.65)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	267.8800	267.880000	263.8800	264.7900	-0.560%	214,704	0.000%
2026-07-09	269.5000	275.370000	265.8150	266.2800	-0.553%	252,536	-0.560%
2026-07-08	274.4900	281.875000	264.4450	267.7600	-2.993%	372,507	-1.109%
2026-07-07	279.4800	282.630000	274.3500	276.0200	-2.429%	222,230	-4.069%
2026-07-06	282.0000	291.130000	279.1100	282.8900	+0.529%	289,885	-6.398%
2026-07-02	282.2600	284.175000	277.3000	281.4000	-0.305%	190,558	-5.903%
2026-07-01	282.4000	289.045000	275.4610	282.2600	-0.307%	241,804	-6.189%
2026-06-30	275.5900	285.210000	275.5300	283.1300	+2.187%	298,561	-6.478%
2026-06-29	276.5700	281.429900	270.3250	277.0700	+0.439%	288,028	-4.432%
2026-06-26	269.1000	279.800000	268.7200	275.8600	+0.974%	788,711	-4.013%
2026-06-25	273.3100	277.590000	270.0000	273.2000	-0.310%	466,965	-3.078%
2026-06-24	277.3800	282.760000	272.4400	274.0500	-1.834%	436,709	-3.379%
2026-06-23	290.1200	295.390000	275.5450	279.1700	-6.268%	406,296	-5.151%
2026-06-22	292.0750	301.840000	292.0750	297.8400	+0.608%	499,944	-11.097%
2026-06-18	288.8500	298.690000	286.1900	296.0400	+3.474%	896,740	-10.556%
2026-06-17	290.0300	294.395000	283.2950	286.1000	-0.366%	458,731	-7.448%
2026-06-16	288.6900	298.820000	285.8600	287.1500	-0.595%	556,664	-7.787%
2026-06-15	286.0500	292.910000	283.3200	288.8700	+1.812%	305,576	-8.336%
2026-06-12	276.6400	292.150000	276.5700	283.7300	+2.555%	611,111	-6.675%
2026-06-11	275.0000	298.800000	272.3501	276.6600	+8.960%	1,079,835	-4.290%
2026-06-10	255.8600	262.320000	251.9900	253.9100	-1.245%	324,370	+4.285%
2026-06-09	256.1100	261.380000	249.4700	257.1100	+0.591%	292,489	+2.987%
2026-06-08	260.5100	266.680000	255.5100	255.6000	-1.934%	351,189	+3.595%
2026-06-05	259.9900	262.220000	257.5100	260.6400	-0.165%	386,503	+1.592%
2026-06-04	257.2300	264.450000	255.0501	261.0700	+1.726%	285,779	+1.425%
2026-06-03	257.6500	257.970000	251.7900	256.6400	-0.911%	338,123	+3.176%
2026-06-02	255.0100	259.380000	253.6800	259.0000	+0.255%	288,902	+2.236%
2026-06-01	255.0700	259.340000	251.7780	258.3400	+2.479%	370,002	+2.497%
2026-05-29	250.7500	255.155000	249.1400	252.0900	+0.534%	276,235	+5.038%
2026-05-28	251.9800	256.349900	250.2400	250.7500	-0.673%	324,887	+5.599%
2026-05-27	261.8100	261.830000	251.5300	252.4500	-4.143%	439,494	+4.888%
2026-05-26	260.5800	263.940000	255.0000	263.3600	+0.912%	262,298	+0.543%
2026-05-22	267.8300	269.440000	260.2300	260.9800	-2.291%	213,734	+1.460%
2026-05-21	263.6900	268.450000	260.5000	267.1000	+0.368%	227,468	-0.865%
2026-05-20	264.6900	269.500000	260.2900	266.1200	+0.502%	260,488	-0.500%
2026-05-19	263.8500	267.990000	260.0173	264.7900	+0.356%	342,530	0.000%
2026-05-18	260.6000	265.000000	257.8900	263.8500	+1.337%	357,076	+0.356%
2026-05-15	266.8900	266.890000	259.0100	260.3700	-3.320%	342,646	+1.698%
2026-05-14	270.7200	273.999900	266.6200	269.3100	-0.333%	252,786	-1.678%
2026-05-13	269.2900	272.000000	263.1000	270.2100	+0.145%	303,658	-2.006%
2026-05-12	268.0000	272.135000	261.5200	269.8200	+0.091%	547,677	-1.864%
2026-05-11	278.7700	284.630000	267.8100	269.5750	-3.589%	404,892	-1.775%
2026-05-08	278.4200	282.860000	274.6500	279.6100	+0.301%	277,039	-5.300%
2026-05-07	278.0000	281.525900	270.7900	278.7700	+0.277%	464,492	-5.015%
2026-05-06	287.1300	288.205000	277.7900	278.0000	-3.180%	453,231	-4.752%
2026-05-05	278.0000	287.850000	273.0000	287.1300	+5.191%	506,764	-7.780%
2026-05-04	289.3000	289.300000	266.0200	272.9600	-6.038%	686,075	-2.993%
2026-05-01	300.0100	305.000000	278.7701	290.5000	-2.043%	665,613	-8.850%
2026-04-30	343.0900	346.840000	289.3000	296.5600	-15.912%	722,958	-10.713%
2026-04-29	350.0100	358.190000	345.5300	352.6800	-0.119%	229,785	-24.921%
2026-04-28	362.2400	364.815000	346.8200	353.1000	-2.523%	252,548	-25.010%
2026-04-27	369.1700	373.820000	354.7700	362.2400	-1.699%	337,677	-26.902%
2026-04-24	364.5600	371.615000	357.6600	368.5000	+2.518%	248,080	-28.144%
2026-04-23	373.2100	373.210000	356.1901	359.4500	-4.491%	195,367	-26.335%
2026-04-22	378.5300	381.306000	373.0900	376.3500	+0.312%	231,468	-29.643%
2026-04-21	369.4800	380.620000	369.0300	375.1800	+1.689%	181,435	-29.423%
2026-04-20	372.0000	376.170000	366.4700	368.9500	-1.091%	221,477	-28.231%
2026-04-17	384.2800	387.300000	372.4350	373.0200	-0.570%	352,723	-29.015%
2026-04-16	366.9000	376.920000	365.6100	375.1600	+2.643%	231,658	-29.419%
2026-04-15	351.9950	366.550000	350.0000	365.5000	+3.741%	205,879	-27.554%
2026-04-14	353.6100	356.390000	350.1100	352.3200	+0.108%	179,828	-24.844%
2026-04-13	349.5300	354.395000	346.6400	351.9400	-0.094%	214,540	-24.763%
2026-04-10	350.2700	362.350000	347.9700	352.2700	+0.769%	311,365	-24.833%
2026-04-09	344.9600	357.360000	340.8550	349.5800	+1.339%	474,007	-24.255%
2026-04-08	327.8600	346.170000	325.1700	344.9600	+9.365%	525,480	-23.240%
2026-04-07	310.4700	318.110000	309.8900	315.4200	+0.353%	311,067	-16.052%
2026-04-06	313.3000	316.920000	311.0000	314.3100	+0.441%	165,702	-15.755%
2026-04-02	301.3900	316.810000	301.3900	312.9300	+2.135%	224,785	-15.384%
2026-04-01	306.0700	310.040000	303.0200	306.3900	+1.454%	280,928	-13.577%
2026-03-31	298.7200	305.000000	295.9900	302.0000	+2.477%	406,872	-12.321%
2026-03-30	304.9100	306.547500	293.6200	294.7000	-2.174%	382,054	-10.149%
2026-03-27	296.2500	303.510000	295.1904	301.2500	+0.739%	335,509	-12.103%
2026-03-26	306.8800	312.825000	298.2600	299.0400	-3.861%	234,680	-11.453%
2026-03-25	310.0000	317.000000	307.5100	311.0500	+1.763%	311,180	-14.872%
2026-03-24	307.3600	312.400000	300.0000	305.6600	-1.862%	541,101	-13.371%
2026-03-23	326.4600	335.000000	310.7200	311.4600	-4.369%	732,594	-14.984%
2026-03-20	349.1900	349.190000	315.6000	325.6900	-7.632%	4,659,872	-18.699%
2026-03-19	348.4000	355.990000	346.0000	352.6000	+0.162%	1,765,787	-24.904%
2026-03-18	351.1400	359.720000	350.0000	352.0300	+0.199%	231,475	-24.782%
2026-03-17	355.0400	356.000000	340.1700	351.3300	-1.948%	255,495	-24.632%
2026-03-16	364.5800	366.980000	353.2200	358.3100	-0.212%	315,875	-26.100%
2026-03-13	364.8500	374.870000	354.5500	359.0700	-0.905%	199,364	-26.257%
2026-03-12	361.8100	375.000000	360.6400	362.3500	-1.618%	245,642	-26.924%
2026-03-11	362.7300	373.450000	362.4000	368.3100	+0.708%	211,919	-28.107%
2026-03-10	364.5700	374.610000	364.5000	365.7200	+0.536%	226,230	-27.598%
2026-03-09	350.0000	365.000000	346.5700	363.7700	+1.879%	256,571	-27.210%
2026-03-06	355.6400	366.450000	355.0000	357.0600	-1.836%	213,740	-25.842%
2026-03-05	367.2000	374.190000	353.8300	363.7400	-2.564%	251,641	-27.203%
2026-03-04	371.8900	374.110000	360.1800	373.3100	+0.677%	187,253	-29.070%
2026-03-03	368.3700	378.720000	363.0000	370.8000	-2.120%	249,280	-28.590%
2026-03-02	365.5400	380.650000	365.0000	378.8300	+3.356%	184,038	-30.103%
2026-02-27	365.8600	375.255000	362.3600	366.5300	-2.334%	401,883	-27.758%
2026-02-26	379.0200	382.425000	362.5100	375.2900	-0.984%	301,638	-29.444%
2026-02-25	369.5000	382.069900	362.2400	379.0200	+4.425%	339,134	-30.138%
2026-02-24	353.9900	368.950000	352.7100	362.9600	+3.260%	188,851	-27.047%
2026-02-23	358.5000	358.500000	343.6700	351.5000	-1.953%	205,262	-24.669%
2026-02-20	345.9400	364.130000	345.5600	358.5000	+2.917%	343,057	-26.139%
2026-02-19	360.2600	361.725000	343.3700	348.3400	-3.670%	290,487	-23.985%
2026-02-18	369.0000	375.000000	360.9800	361.6100	-1.313%	249,557	-26.775%
2026-02-17	374.4400	376.830000	365.3228	366.4200	-2.291%	210,721	-27.736%
2026-02-13	354.2400	376.670000	352.5600	375.0100	+5.095%	324,067	-29.391%
2026-02-12	363.7100	371.630000	353.2900	356.8300	-1.943%	259,106	-25.794%
2026-02-11	352.2400	364.910000	348.0962	363.9000	+3.631%	335,324	-27.236%
2026-02-10	371.9900	378.000000	349.4800	351.1500	-6.758%	330,133	-24.593%
2026-02-09	374.2000	383.125000	371.1100	376.6000	+1.488%	340,000	-29.689%
2026-02-06	357.6100	376.680000	350.7132	371.0800	+7.544%	389,664	-28.643%
2026-02-05	326.2600	365.000000	317.6850	345.0500	+9.934%	545,250	-23.260%
2026-02-04	320.2000	329.010000	310.0000	313.8700	-3.100%	537,775	-15.637%
2026-02-03	329.0000	331.790000	318.1100	323.9100	-1.661%	295,009	-18.252%
2026-02-02	326.4400	334.040000	320.7301	329.3800	+0.901%	215,608	-19.610%
2026-01-30	327.6500	339.990000	323.9101	326.4400	-1.357%	346,110	-18.886%
2026-01-29	327.6100	332.320000	323.4700	330.9300	-0.298%	202,293	-19.986%
2026-01-28	335.2500	335.250000	327.0500	331.9200	-0.465%	136,162	-20.225%
2026-01-27	329.1000	337.080000	322.2100	333.4700	+1.006%	267,210	-20.596%
2026-01-26	330.3300	337.999400	327.7301	330.1500	-0.112%	233,543	-19.797%
2026-01-23	330.1200	331.080000	318.5900	330.5200	+0.121%	226,069	-19.887%
2026-01-22	336.4700	337.120000	325.6900	330.1200	-0.862%	245,502	-19.790%
2026-01-21	326.7100	335.680000	324.1400	332.9900	+2.182%	273,787	-20.481%
2026-01-20	303.7700	333.445000	301.8590	325.8800	+5.545%	405,507	-18.746%
2026-01-16	310.7100	313.470000	306.6900	308.7600	-0.538%	216,452	-14.241%
2026-01-15	317.7600	321.390000	304.8900	310.4300	-0.704%	260,399	-14.702%
2026-01-14	312.7200	325.440000	307.5300	312.6300	-0.455%	313,001	-15.302%
2026-01-13	310.8200	317.170000	307.7100	314.0600	+0.657%	198,676	-15.688%
2026-01-12	308.3300	314.420000	308.3300	312.0100	+0.945%	145,336	-15.134%
2026-01-09	307.1600	313.560000	304.5400	309.0900	+0.783%	214,175	-14.332%
2026-01-08	306.4700	309.042500	300.7000	306.6900	-0.821%	253,003	-13.662%
2026-01-07	310.4700	313.880000	295.0600	309.2300	+0.074%	468,301	-14.371%
2026-01-06	334.0800	335.615000	308.8850	309.0000	-7.992%	582,296	-14.307%
2026-01-05	326.7500	336.250000	325.2100	335.8400	+2.936%	281,247	-21.156%
2026-01-02	318.4900	326.360000	316.8300	326.2600	+2.475%	200,936	-18.841%
2025-12-31	325.3400	325.390000	317.1900	318.3800	-2.070%	259,409	-16.832%
2025-12-30	329.5000	331.610000	323.7100	325.1100	-1.559%	154,530	-18.554%
2025-12-29	330.2300	331.350000	325.6101	330.2600	-0.130%	218,064	-19.824%
2025-12-26	328.6500	332.107500	325.3200	330.6900	+0.716%	136,622	-19.928%
2025-12-24	326.9700	330.060000	324.1700	328.3400	+0.171%	113,663	-19.355%
2025-12-23	331.0000	331.650000	327.3300	327.7800	-1.232%	244,574	-19.217%
2025-12-22	335.8500	336.487000	328.4200	331.8700	-0.757%	209,419	-20.213%
2025-12-19	323.8400	335.745000	322.9500	334.4000	+3.469%	633,844	-20.816%
2025-12-18	327.7300	329.360000	314.3665	323.1900	-0.557%	300,723	-18.070%
2025-12-17	348.2500	352.680000	324.2900	325.0000	-6.625%	304,158	-18.526%
2025-12-16	348.7100	352.650000	339.0000	348.0600	-0.807%	292,260	-23.924%
2025-12-15	358.4000	358.510000	349.7600	350.8900	-0.957%	193,410	-24.538%
2025-12-12	357.7400	360.713800	345.4100	354.2800	-1.023%	179,008	-25.260%
2025-12-11	356.5800	361.420000	353.1500	357.9400	-0.539%	217,805	-26.024%
2025-12-10	361.1000	366.529900	353.9150	359.8800	-0.884%	209,163	-26.423%
2025-12-09	357.3700	364.180000	356.2900	363.0900	+1.238%	215,602	-27.073%
2025-12-08	358.6600	367.445000	356.3400	358.6500	+0.977%	291,901	-26.170%
2025-12-05	350.7900	355.850000	349.4300	355.1800	+1.251%	205,255	-25.449%
2025-12-04	340.2400	354.860000	339.8748	350.7900	+2.618%	278,241	-24.516%
2025-12-03	335.6800	342.690000	332.8100	341.8400	+1.214%	360,019	-22.540%
2025-12-02	352.8100	355.929500	329.7510	337.7400	-3.958%	456,445	-21.599%
2025-12-01	350.3800	356.140000	345.5100	351.6600	-1.702%	211,300	-24.703%
2025-11-28	363.9800	363.980000	354.0000	357.7500	-0.595%	133,728	-25.985%
2025-11-26	356.7400	365.610000	355.1200	359.8900	+0.649%	347,981	-26.425%
2025-11-25	346.6200	361.530000	343.8200	357.5700	+3.452%	352,445	-25.947%
2025-11-24	330.5400	347.600000	330.5400	345.6400	+5.497%	318,903	-23.391%
2025-11-21	325.6100	332.285000	322.7500	327.6300	+0.079%	367,403	-19.180%
2025-11-20	344.7600	345.456000	326.3050	327.3700	-2.641%	441,742	-19.116%
2025-11-19	338.0600	342.560000	334.8150	336.2500	+0.092%	238,178	-21.252%
2025-11-18	335.7200	341.400000	332.1300	335.9400	-0.938%	202,146	-21.179%
2025-11-17	347.9500	352.279900	335.0000	339.1200	-2.675%	241,505	-21.918%
2025-11-14	339.1000	357.960000	338.8864	348.4400	+0.740%	230,905	-24.007%
2025-11-13	350.6700	352.355000	341.4700	345.8800	-2.467%	237,501	-23.445%
2025-11-12	371.2600	376.405000	351.4800	354.6300	-4.574%	314,017	-25.333%
2025-11-11	360.6300	373.285000	357.1101	371.6300	+1.816%	238,852	-28.749%
2025-11-10	370.0700	376.000000	363.7850	365.0000	-1.370%	271,422	-27.455%
2025-11-07	375.1900	379.870000	366.9100	370.0700	-2.810%	300,534	-28.449%
2025-11-06	384.3800	385.640000	375.3800	380.7700	-1.309%	316,782	-30.459%
2025-11-05	375.3100	387.135000	368.1900	385.8200	+1.127%	367,702	-31.370%
2025-11-04	381.5800	393.940000	379.8900	381.5200	-3.788%	354,954	-30.596%
2025-11-03	386.7100	400.000000	370.0000	396.5400	+9.554%	669,179	-33.225%
2025-10-31	395.6300	396.370000	352.9522	361.9600	-8.681%	819,601	-26.846%
2025-10-30	369.8300	412.600000	355.2100	396.3700	+3.526%	427,346	-33.196%
2025-10-29	372.5000	385.040000	372.4800	382.8700	+2.789%	581,358	-30.841%
2025-10-28	386.8300	393.206000	370.5800	372.4800	-3.710%	520,564	-28.912%
2025-10-27	391.9400	393.280000	379.6850	386.8300	+2.168%	263,616	-31.549%
2025-10-24	378.2300	384.339900	376.9400	378.6200	+1.160%	159,472	-30.064%
2025-10-23	364.0000	374.500000	362.4950	374.2800	+2.850%	185,372	-29.254%
2025-10-22	370.5600	372.660000	353.8307	363.9100	-2.219%	371,392	-27.238%
2025-10-21	370.0700	373.129900	365.0000	372.1700	+0.315%	206,244	-28.852%
2025-10-20	370.1700	378.859900	370.0000	371.0000	+1.131%	211,781	-28.628%
2025-10-17	364.9700	369.580000	359.9350	366.8500	-0.144%	240,436	-27.821%
2025-10-16	362.1800	369.360800	362.1800	367.3800	+0.738%	172,650	-27.925%
2025-10-15	362.1500	368.300000	358.4900	364.6900	+1.795%	268,411	-27.393%
2025-10-14	351.1000	360.860000	348.2600	358.2600	+0.432%	214,438	-26.090%
2025-10-13	343.3700	357.170000	343.3700	356.7200	+4.949%	187,247	-25.771%
2025-10-10	348.5700	351.050000	339.8800	339.9000	-2.417%	272,252	-22.098%
2025-10-09	352.0000	353.610000	345.7600	348.3200	-0.602%	287,466	-23.981%
2025-10-08	341.9500	350.860000	340.1200	350.4300	+2.805%	224,001	-24.439%
2025-10-07	337.1600	342.435000	331.1600	340.8700	+1.052%	250,140	-22.319%
2025-10-06	338.0800	343.965000	331.5700	337.3200	-0.525%	417,035	-21.502%
2025-10-03	357.3600	361.560000	337.4950	339.1000	-4.774%	1,657,209	-21.914%
2025-10-02	349.4400	357.250000	345.7550	356.1000	+2.213%	300,627	-25.642%
2025-10-01	344.9900	349.550000	341.4314	348.3900	+0.915%	356,006	-23.996%
2025-09-30	348.6400	351.000000	342.1390	345.2300	-0.978%	276,951	-23.300%
2025-09-29	348.5700	352.000000	346.5600	348.6400	+1.040%	259,518	-24.051%
2025-09-26	338.3000	345.900000	336.0900	345.0500	+1.803%	250,994	-23.260%
2025-09-25	342.7800	348.160000	333.6700	338.9400	-2.055%	980,291	-21.877%
2025-09-24	350.0000	353.630000	345.4500	346.0500	-0.911%	261,902	-23.482%
2025-09-23	345.3200	350.650000	339.5025	349.2300	+0.791%	1,420,970	-24.179%
2025-09-22	360.3000	360.300000	330.7201	346.4900	+3.489%	355,319	-23.579%
2025-09-19	336.5400	341.470000	334.5100	334.8100	-1.297%	768,576	-20.913%
2025-09-18	329.1500	340.100000	329.1500	339.2100	+3.680%	230,434	-21.939%
2025-09-17	324.7900	330.635000	323.4700	327.1700	+1.122%	346,689	-19.067%
2025-09-16	326.6500	329.050000	319.4900	323.5400	-1.752%	208,767	-18.158%
2025-09-15	322.1500	331.900000	316.6900	329.3100	+1.995%	600,279	-19.592%
2025-09-12	325.0100	327.490000	320.9513	322.8700	-0.616%	332,405	-17.989%
2025-09-11	302.5400	325.820000	302.5400	324.8700	+8.925%	348,315	-18.494%
2025-09-10	304.2200	307.565700	296.8900	298.2500	-2.437%	306,237	-11.219%
2025-09-09	299.6700	306.000000	296.5900	305.7000	+1.931%	203,878	-13.382%
2025-09-08	289.3700	300.140000	288.2800	299.9100	+4.208%	237,619	-11.710%
2025-09-05	289.7800	294.377433	286.9200	287.8000	-0.028%	364,402	-7.995%
2025-09-04	285.6300	290.570000	285.5000	287.8800	+1.092%	290,774	-8.021%
2025-09-03	276.1100	285.680000	276.1100	284.7700	+2.624%	353,920	-7.016%
2025-09-02	268.4300	278.060000	265.1419	277.4900	+2.127%	298,754	-4.577%
2025-08-29	273.1200	275.000000	268.3200	271.7100	-0.658%	400,178	-2.547%
2025-08-28	269.9400	274.900000	269.4250	273.5100	+1.420%	350,203	-3.188%
2025-08-27	266.4600	270.654800	265.3450	269.6800	+1.064%	198,656	-1.813%
2025-08-26	265.1300	269.359900	264.3000	266.8400	+0.615%	207,286	-0.768%
2025-08-25	266.0000	268.935000	265.0600	265.2100	-0.398%	513,354	-0.158%
2025-08-22	258.3500	268.250000	257.0000	266.2700	+2.990%	245,007	-0.556%
2025-08-21	258.4800	258.925000	255.9400	258.5400	-0.546%	198,063	+2.417%
2025-08-20	261.0300	262.635000	255.8600	259.9600	-0.142%	299,067	+1.858%
2025-08-19	268.9300	270.100000	258.8800	260.3300	-3.535%	206,677	+1.713%
2025-08-18	268.5500	270.890000	267.8991	269.8700	+0.420%	143,043	-1.882%
2025-08-15	269.7500	270.200000	266.8650	268.7400	-0.374%	157,015	-1.470%
2025-08-14	274.9700	275.723900	269.0500	269.7500	-2.303%	154,885	-1.839%
2025-08-13	275.6700	276.879900	272.7720	276.1100	+0.910%	174,610	-4.100%
2025-08-12	267.7700	276.580000	266.5800	273.6200	+2.745%	225,988	-3.227%
2025-08-11	264.7400	270.510000	264.7400	266.3100	+0.795%	325,296	-0.571%
2025-08-08	267.5500	270.000000	263.5550	264.2100	-0.665%	178,638	+0.220%
2025-08-07	270.3000	272.120000	261.2000	265.9800	-1.580%	186,313	-0.447%
2025-08-06	269.6000	271.600000	265.6100	270.2500	+0.241%	181,738	-2.020%
2025-08-05	270.9600	273.160000	268.0137	269.6000	-0.314%	322,838	-1.784%
2025-08-04	258.4300	270.857300	256.4450	270.4500	+6.982%	388,780	-2.093%
2025-08-01	252.7500	258.820000	247.6650	252.8000	-2.091%	426,819	+4.743%
2025-07-31	252.0900	277.952000	249.5800	258.2000	+5.310%	628,001	+2.552%
2025-07-30	234.8800	250.999900	229.5050	245.1800	+10.766%	928,814	+7.998%
2025-07-29	225.1300	226.950000	221.3100	221.3500	-0.342%	219,489	+19.625%
2025-07-28	225.6000	228.480000	213.0600	222.1100	-1.012%	490,261	+19.216%
2025-07-25	224.9500	226.090000	221.7201	224.3800	-0.094%	118,178	+18.010%
2025-07-24	226.9900	228.280000	224.5000	224.5900	-1.296%	173,258	+17.899%
2025-07-23	226.2600	228.920000	224.4900	227.5400	+0.481%	165,613	+16.371%
2025-07-22	227.2900	229.350000	224.3500	226.4500	-0.004%	178,575	+16.931%
2025-07-21	226.3800	229.750000	226.1000	226.4600	+0.560%	162,019	+16.926%
2025-07-18	232.1100	232.500000	223.8000	225.2000	-1.878%	287,265	+17.580%
2025-07-17	229.2300	235.880000	229.2300	229.5100	+0.275%	336,386	+15.372%
2025-07-16	227.8000	230.305000	225.8600	228.8800	+1.145%	233,645	+15.689%
2025-07-15	226.7800	229.550000	225.0100	226.2900	-0.198%	190,035	+17.014%
2025-07-14	225.8000	229.020000	225.8000	226.7400	+0.653%	138,680	+16.781%
2025-07-11	229.3400	232.100000	225.0100	225.2700	-1.753%	252,547	+17.543%
2025-07-10	226.6200	231.000000	222.3500	229.2900	+1.178%	236,489	+15.483%
2025-07-09	224.7100	227.080000	222.1200	226.6200	+0.644%	204,076	+16.843%
2025-07-08	226.0400	228.120000	223.2900	225.1700	-0.385%	266,401	+17.596%
2025-07-07	224.5800	228.250000	223.4000	226.0400	+0.677%	272,313	+17.143%
2025-07-03	222.1300	228.053300	222.1300	224.5200	+1.318%	120,699	+17.936%
2025-07-02	220.3200	223.009900	219.0900	221.6000	-0.113%	225,276	+19.490%
2025-07-01	223.2000	224.950000	217.7500	221.8500	-1.061%	251,580	+19.355%
2025-06-30	232.3300	237.319900	223.9050	224.2300	-2.901%	248,314	+18.089%
2025-06-27	227.9800	231.300000	223.5600	230.9300	+1.610%	451,405	+14.662%
2025-06-26	230.7200	232.550000	225.8900	227.2700	-1.401%	204,827	+16.509%
2025-06-25	235.5600	236.790000	229.7700	230.5000	-1.790%	225,317	+14.876%
2025-06-24	234.6200	237.500000	232.1400	234.7000	+0.959%	271,144	+12.821%
2025-06-23	227.2500	234.184300	224.4300	232.4700	+2.225%	230,345	+13.903%
2025-06-20	226.1300	227.520000	223.9950	227.4100	+1.161%	377,985	+16.437%
2025-06-18	222.0000	226.505000	221.9400	224.8000	+1.307%	194,911	+17.789%
2025-06-17	220.6200	223.849900	220.6200	221.9000	-0.198%	156,770	+19.329%
2025-06-16	220.5500	223.989900	219.8950	222.3400	+1.753%	262,402	+19.092%
2025-06-13	219.3100	220.970000	217.0817	218.5100	-1.501%	178,275	+21.180%
2025-06-12	221.6200	223.980000	220.7600	221.8400	-0.045%	222,262	+19.361%
2025-06-11	221.4500	227.090000	220.6600	221.9400	+0.135%	315,339	+19.307%
2025-06-10	227.9300	229.570000	217.5200	221.6400	-2.772%	247,642	+19.469%
2025-06-09	228.8100	230.210000	225.0100	227.9600	+0.286%	244,995	+16.156%
2025-06-06	228.1600	229.240000	226.3950	227.3100	+0.353%	240,042	+16.488%
2025-06-05	223.1500	227.115000	222.4200	226.5100	+1.342%	223,076	+16.900%
2025-06-04	219.9900	225.810000	216.9400	223.5100	+0.930%	298,649	+18.469%
2025-06-03	217.0300	222.990000	216.7200	221.4500	+2.348%	235,307	+19.571%
2025-06-02	217.2100	217.840000	213.0100	216.3700	-0.410%	215,623	+22.378%
2025-05-30	213.4700	217.910000	211.2300	217.2600	+1.433%	327,700	+21.877%
2025-05-29	214.2300	215.699300	210.8800	214.1900	+0.417%	173,251	+23.624%
2025-05-28	213.1300	214.630000	212.4300	213.3000	+0.870%	170,096	+24.140%
2025-05-27	213.0700	215.000000	210.9000	211.4600	-0.377%	239,747	+25.220%
2025-05-23	210.5700	213.845000	205.7795	212.2600	-0.118%	168,201	+24.748%
2025-05-22	214.6700	217.165000	212.4550	212.5100	-0.919%	200,586	+24.601%
2025-05-21	213.3800	217.360000	212.0801	214.4800	-0.612%	197,567	+23.457%
2025-05-20	217.3300	217.930000	214.7300	215.8000	-0.718%	217,409	+22.702%
2025-05-19	217.4000	218.900000	215.7286	217.3600	-0.608%	178,843	+21.821%
2025-05-16	216.5300	219.800000	215.7823	218.6900	+1.138%	228,816	+21.080%
2025-05-15	216.5400	221.520000	215.0000	216.2300	-0.203%	333,546	+22.458%
2025-05-14	222.7500	223.080000	215.8000	216.6700	-2.576%	286,199	+22.209%
2025-05-13	217.7100	224.799900	217.2615	222.4000	+2.234%	369,350	+19.060%
2025-05-12	217.4600	221.079900	215.4992	217.5400	+2.633%	306,761	+21.720%
2025-05-09	212.6800	213.500000	208.6800	211.9600	-0.005%	184,899	+24.925%
2025-05-08	214.6400	214.660000	210.5950	211.9700	-0.263%	210,974	+24.919%
2025-05-07	215.3000	217.440000	210.4950	212.5300	-0.840%	320,357	+24.589%
2025-05-06	208.0200	214.800000	207.8120	214.3300	+0.695%	316,407	+23.543%
2025-05-05	208.8700	215.440000	207.6718	212.8500	+0.891%	512,637	+24.402%
2025-05-02	205.2000	214.080000	202.8200	210.9700	+4.363%	610,582	+25.511%
2025-05-01	205.2600	207.600000	196.0009	202.1500	+0.572%	612,162	+30.987%
2025-04-30	198.6900	201.260000	195.4100	201.0000	+0.234%	468,096	+31.736%
2025-04-29	195.6500	202.520000	193.8200	200.5300	+3.068%	258,550	+32.045%
2025-04-28	194.6700	196.900000	193.5650	194.5600	+0.418%	190,546	+36.097%
2025-04-25	191.7700	194.533400	190.4038	193.7500	+1.090%	166,359	+36.666%
2025-04-24	191.6500	194.840000	191.0550	191.6600	+0.063%	466,214	+38.156%
2025-04-23	190.8800	195.660000	190.0100	191.5400	+2.433%	252,434	+38.243%
2025-04-22	185.8200	188.350000	184.3600	186.9900	+1.974%	235,917	+41.607%
2025-04-21	188.1700	190.940000	181.0500	183.3700	-3.117%	343,182	+44.402%
2025-04-17	196.9500	200.000000	189.1200	189.2700	-3.914%	328,598	+39.901%
2025-04-16	200.0200	204.660000	195.6200	196.9800	-2.932%	283,178	+34.425%
2025-04-15	202.4300	204.420000	201.5000	202.9300	+0.580%	202,903	+30.483%
2025-04-14	205.0000	211.450000	199.4000	201.7600	-0.084%	359,786	+31.240%
2025-04-11	200.7700	204.009900	197.0750	201.9300	-0.306%	247,188	+31.130%
2025-04-10	200.0000	205.740000	196.2600	202.5500	-2.183%	363,110	+30.728%
2025-04-09	187.8900	209.795000	187.7415	207.0700	+8.363%	522,969	+27.875%
2025-04-08	202.7100	204.200000	189.3200	191.0900	-2.356%	517,324	+38.568%
2025-04-07	181.0300	202.050000	180.6001	195.7000	+2.295%	586,873	+35.304%
2025-04-04	190.0000	195.280000	187.2700	191.3100	-3.413%	635,351	+38.409%
2025-04-03	199.8600	202.890000	196.3700	198.0700	-4.897%	390,318	+33.685%
2025-04-02	201.9300	210.203500	200.5000	208.2700	+1.630%	321,791	+27.138%
2025-04-01	205.6700	208.940000	203.2400	204.9300	-0.880%	321,104	+29.210%
2025-03-31	207.1900	207.890000	203.5900	206.7500	-1.566%	671,825	+28.073%
2025-03-28	213.5700	213.570000	208.0300	210.0400	-2.330%	225,730	+26.066%
2025-03-27	220.9200	222.230000	213.8136	215.0500	-3.392%	274,843	+23.130%
2025-03-26	225.7200	227.070000	221.6300	222.6000	-1.382%	361,602	+18.953%
2025-03-25	223.8800	226.360000	220.6150	225.7200	+1.859%	253,928	+17.309%
2025-03-24	220.0000	222.100000	219.5600	221.6000	+1.955%	200,158	+19.490%
2025-03-21	216.8700	219.230000	214.7300	217.3500	-0.817%	964,745	+21.827%
2025-03-20	218.0800	223.980000	218.0800	219.1400	-0.774%	334,788	+20.831%
2025-03-19	216.9750	221.633600	215.0000	220.8500	+0.822%	278,864	+19.896%
2025-03-18	218.6700	222.640000	216.0000	219.0500	-0.264%	333,094	+20.881%
2025-03-17	218.1500	226.640000	218.1500	219.6300	+1.170%	459,245	+20.562%
2025-03-14	210.1200	218.980000	209.0000	217.0900	+4.255%	383,092	+21.972%
2025-03-13	212.4700	212.470000	205.3300	208.2300	-2.000%	196,187	+27.162%
2025-03-12	216.4500	218.260000	210.0000	212.4800	-0.052%	336,203	+24.619%
2025-03-11	210.3400	215.890000	208.8599	212.5900	+0.974%	298,402	+24.554%
2025-03-10	210.0000	212.795000	207.0000	210.5400	-2.202%	379,047	+25.767%
2025-03-07	209.0800	216.720000	207.9300	215.2800	+2.749%	442,265	+22.998%
2025-03-06	231.9650	231.965000	201.0000	209.5200	+2.620%	538,643	+26.379%
2025-03-05	206.3100	206.310000	201.0600	204.1700	-0.444%	272,811	+29.691%
2025-03-04	205.4800	207.840000	200.1268	205.0800	-1.560%	326,606	+29.115%
2025-03-03	216.6600	216.765000	206.1801	208.3300	-2.485%	384,447	+27.101%
2025-02-28	208.5500	214.020000	207.7660	213.6400	+1.777%	435,956	+23.942%
2025-02-27	210.4800	214.199900	206.8200	209.9100	+0.153%	243,323	+26.145%
2025-02-26	209.0400	213.343600	207.6700	209.5900	+0.119%	253,075	+26.337%
2025-02-25	209.2400	210.480000	205.4562	209.3400	-0.167%	284,173	+26.488%
2025-02-24	211.0600	213.830000	207.7520	209.6900	-0.809%	368,371	+26.277%
2025-02-21	218.7600	218.760000	210.4400	211.4000	-2.581%	300,846	+25.255%
2025-02-20	216.4800	218.500000	212.4100	217.0000	-0.129%	242,076	+22.023%
2025-02-19	217.0000	218.200000	214.0250	217.2800	-0.005%	266,809	+21.866%
2025-02-18	214.5100	217.320000	212.5500	217.2900	+1.400%	337,392	+21.860%
2025-02-14	215.2300	215.999500	211.5865	214.2900	-0.316%	352,713	+23.566%
2025-02-13	212.7700	215.850000	210.3000	214.9700	+2.298%	375,761	+23.175%
2025-02-12	207.0000	212.000000	206.0550	210.1400	+1.214%	379,892	+26.006%
2025-02-11	206.4300	209.410000	204.1700	207.6200	+0.275%	468,753	+27.536%
2025-02-10	204.9000	211.450000	203.9000	207.0500	+1.301%	492,018	+27.887%
2025-02-07	209.1300	213.382000	198.1200	204.3900	-3.494%	617,807	+29.551%
2025-02-06	200.0000	213.365000	192.0000	211.7900	+16.049%	957,678	+25.025%
2025-02-05	185.0000	187.360000	182.2700	182.5000	-1.111%	483,261	+45.090%
2025-02-04	182.6800	187.590000	182.6800	184.5500	+1.407%	266,348	+43.479%
2025-02-03	178.8000	183.650000	177.0000	181.9900	-0.541%	355,769	+45.497%
2025-01-31	185.0100	185.760000	181.7300	182.9800	-0.963%	196,538	+44.710%
2025-01-30	181.8500	185.530000	181.1400	184.7600	+2.565%	183,061	+43.316%
2025-01-29	181.0400	182.900000	178.4300	180.1400	-0.629%	184,131	+46.991%
2025-01-28	178.4100	182.590000	177.7900	181.2800	+2.089%	169,474	+46.067%
2025-01-27	174.7900	178.800000	174.7900	177.5700	+0.396%	281,931	+49.119%
2025-01-24	174.9400	178.145000	174.5600	176.8700	+1.236%	222,160	+49.709%
2025-01-23	171.8800	177.590000	171.8800	174.7100	+1.346%	348,505	+51.560%
2025-01-22	173.0700	173.391666	169.8701	172.3900	+0.384%	261,023	+53.599%
2025-01-21	173.1900	174.090000	171.1200	171.7300	+0.023%	324,304	+54.190%
2025-01-17	174.2000	175.255000	169.5800	171.6900	+0.006%	442,018	+54.226%

document.getElementById("Mpxkcq").onerror = function(){this.style.display='none';}; .dark-mode .BZ8qJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZ8qJH{ color: #333333; background-color: white; border: 2px solid #333333; }IDCCInterDigital, Inc.stock NASDAQ

IDCC
InterDigital, Inc.
stock NASDAQ