NASDAQ : IDCC
InterDigital, Inc. — Price history
Technology · Software - Application · United States
Last price 311.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InterDigital, Inc. (IDCC) closed at 311.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 327.43 | 327.43 | 306.25 | 311.57 | 266,936 | -6.79% |
| 2026-10-29 | 339.41 | 352.52 | 326.86 | 334.27 | 331,970 | +4.28% |
| 2026-10-28 | 329.89 | 329.89 | 317.15 | 320.56 | 236,614 | -2.51% |
| 2026-10-27 | 326.45 | 329.4 | 323.47 | 328.81 | 147,187 | +1.40% |
| 2026-10-26 | 327.98 | 334.935 | 323.74 | 324.26 | 164,148 | -0.92% |
| 2026-10-23 | 330.35 | 331.59 | 325.889 | 327.28 | 136,249 | -1.44% |
| 2026-10-22 | 328.48 | 333.82 | 325.53 | 332.06 | 169,227 | -0.78% |
| 2026-10-21 | 327.9 | 335.8 | 326.69 | 334.68 | 172,304 | +2.42% |
| 2026-10-20 | 320 | 329.93 | 318.62 | 326.78 | 195,606 | +1.36% |
| 2026-10-19 | 322.12 | 327.18 | 320.38 | 322.4 | 144,802 | +0.97% |
| 2026-10-16 | 327.85 | 327.85 | 316.87 | 319.3 | 162,360 | -2.67% |
| 2026-10-15 | 322.19 | 328.94 | 314.675 | 328.06 | 159,397 | +0.68% |
| 2026-10-14 | 327.14 | 329.82 | 320.37 | 325.86 | 203,406 | -1.89% |
| 2026-10-13 | 328.27 | 333.71 | 326.49 | 332.88 | 126,382 | +1.44% |
| 2026-10-12 | 329.18 | 334.87 | 326.175 | 328.14 | 162,461 | -0.96% |
| 2026-10-09 | 332.26 | 334.76 | 327.38 | 331.31 | 115,694 | +0.92% |
| 2026-10-08 | 327.58 | 333.195 | 325.68 | 328.3 | 178,235 | -0.76% |
| 2026-10-07 | 333.57 | 337.51 | 329.28 | 330.8 | 144,418 | -2.50% |
| 2026-10-06 | 339.51 | 341.28 | 335.89 | 339.29 | 131,627 | +0.33% |
| 2026-10-05 | 334.32 | 346.57 | 333.8 | 338.19 | 250,593 | +0.91% |
| 2026-10-02 | 345.17 | 346.8 | 331.53 | 335.13 | 222,421 | -1.41% |
| 2026-10-01 | 328.05 | 346.01 | 325.8 | 339.93 | 159,384 | +4.25% |
| 2026-09-30 | 326.12 | 330.83 | 322.86 | 326.07 | 153,815 | +0.55% |
| 2026-09-29 | 327.11 | 332.72 | 322.39 | 324.3 | 155,366 | -0.87% |
| 2026-09-28 | 329.71 | 333.82 | 325.35 | 327.14 | 113,018 | -2.12% |
| 2026-09-25 | 330.92 | 334.26 | 323.59 | 334.21 | 176,407 | +1.88% |
| 2026-09-24 | 324.31 | 328.63 | 322.925 | 328.03 | 142,793 | +0.45% |
| 2026-09-23 | 332.75 | 335.84 | 325.56 | 326.55 | 160,440 | -2.16% |
| 2026-09-22 | 331.11 | 336.395 | 323.38 | 333.76 | 270,286 | +2.16% |
| 2026-09-21 | 326.95 | 328.87 | 324.02 | 326.7 | 272,651 | +1.13% |
| 2026-09-18 | 323.15 | 327.4 | 321.64 | 323.05 | 599,826 | +0.34% |
| 2026-09-17 | 335.09 | 335.09 | 321.43 | 321.94 | 152,725 | -2.06% |
| 2026-09-16 | 326.1 | 335.12 | 324.07 | 328.72 | 223,537 | +0.81% |
| 2026-09-15 | 339.27 | 340.09 | 324.97 | 326.08 | 209,458 | -4.20% |
| 2026-09-14 | 344.19 | 349.5 | 336.8 | 340.38 | 324,614 | -2.78% |
| 2026-09-11 | 351.2 | 355.685 | 344.18 | 350.13 | 224,158 | +1.07% |
| 2026-09-10 | 340.67 | 348.8 | 337.77 | 346.44 | 216,221 | +2.09% |
| 2026-09-09 | 337.24 | 344.4 | 336.675 | 339.34 | 212,048 | -0.47% |
| 2026-09-08 | 338 | 344.46 | 333.47 | 340.94 | 155,995 | +0.89% |
| 2026-09-04 | 333.63 | 338.92 | 330.05 | 337.94 | 119,579 | +0.60% |
| 2026-09-03 | 334.28 | 337.88 | 325.47 | 335.91 | 202,826 | +1.86% |
| 2026-09-02 | 320.68 | 330.18 | 319.65 | 329.79 | 189,000 | +3.09% |
| 2026-09-01 | 330.75 | 333.99 | 317.225 | 319.9 | 210,756 | -4.52% |
| 2026-08-31 | 334.64 | 338.99 | 333.403 | 335.03 | 233,895 | -0.04% |
| 2026-08-28 | 335.05 | 338.105 | 331.6 | 335.15 | 165,153 | +0.15% |
| 2026-08-27 | 347.27 | 350 | 332.74 | 334.65 | 181,051 | -2.81% |
| 2026-08-26 | 345.07 | 349.99 | 343.98 | 344.32 | 168,045 | -0.35% |
| 2026-08-25 | 344.61 | 346.605 | 338.72 | 345.54 | 131,422 | +1.30% |
| 2026-08-24 | 341.49 | 345.985 | 335.145 | 341.09 | 176,558 | -0.39% |
| 2026-08-21 | 341.69 | 344.925 | 334.83 | 342.42 | 163,782 | +0.14% |
| 2026-08-20 | 342.29 | 347.91 | 339.45 | 341.93 | 171,003 | -0.85% |
| 2026-08-19 | 340.57 | 345.52 | 331.35 | 344.86 | 166,583 | +2.71% |
| 2026-08-18 | 348.15 | 349.52 | 335.19 | 335.77 | 171,236 | -3.62% |
| 2026-08-17 | 343.61 | 351 | 340.82 | 348.39 | 239,957 | +1.38% |
| 2026-08-14 | 344.07 | 347.11 | 341.3 | 343.65 | 167,277 | -0.12% |
| 2026-08-13 | 351.43 | 352.99 | 341.21 | 344.07 | 211,809 | -2.09% |
| 2026-08-12 | 339.54 | 352 | 335.15 | 351.43 | 167,373 | +3.95% |
| 2026-08-11 | 349.27 | 350.89 | 336.65 | 338.07 | 208,224 | -2.92% |
| 2026-08-10 | 344.56 | 351.33 | 340.705 | 348.25 | 280,103 | +1.07% |
| 2026-08-07 | 331.06 | 345 | 331.06 | 344.56 | 174,317 | +4.92% |
| 2026-08-06 | 331.57 | 335.97 | 327.05 | 328.41 | 195,349 | -0.64% |
| 2026-08-05 | 324.88 | 331.61 | 324.12 | 330.54 | 238,263 | +2.28% |
| 2026-08-04 | 311.99 | 324 | 311.99 | 323.17 | 260,369 | +4.51% |
| 2026-08-03 | 306.16 | 311.19 | 301.84 | 309.23 | 307,626 | +1.45% |
| 2026-07-31 | 308.94 | 309.88 | 293.41 | 304.825 | 378,042 | +0.49% |
| 2026-07-30 | 307.974 | 312.555 | 283.08 | 303.33 | 664,942 | +16.16% |
| 2026-07-29 | 259.78 | 267.48 | 255.735 | 261.14 | 370,896 | +0.36% |
| 2026-07-28 | 258.51 | 262.43 | 253.8 | 260.2 | 165,247 | +0.36% |
| 2026-07-27 | 263.09 | 263.09 | 253.65 | 259.26 | 165,535 | +0.37% |
| 2026-07-24 | 256.77 | 262.205 | 253.638 | 258.3 | 176,000 | +0.87% |
| 2026-07-23 | 255.23 | 259.76 | 254.01 | 256.06 | 168,663 | -1.17% |
| 2026-07-22 | 260.93 | 264.28 | 256.645 | 259.08 | 254,116 | -2.00% |
| 2026-07-21 | 262.05 | 264.66 | 257.52 | 264.37 | 210,145 | +2.40% |
| 2026-07-20 | 260.59 | 264.21 | 253.98 | 258.18 | 271,300 | -0.87% |
| 2026-07-17 | 256.69 | 266.25 | 256.18 | 260.45 | 257,174 | -1.94% |
| 2026-07-16 | 268.37 | 271.495 | 257.47 | 265.59 | 301,628 | -1.71% |
| 2026-07-15 | 268.08 | 271.06 | 262.37 | 270.21 | 183,320 | +1.78% |
| 2026-07-14 | 261.76 | 269.89 | 261.2 | 265.485 | 221,996 | +1.52% |
| 2026-07-13 | 262.62 | 267.345 | 257 | 261.52 | 360,273 | -1.27% |
| 2026-07-10 | 265.01 | 268.09 | 263.36 | 264.88 | 214,728 | -0.53% |
| 2026-07-09 | 269.5 | 275.37 | 265.815 | 266.28 | 252,535 | -0.55% |
| 2026-07-08 | 274.49 | 281.875 | 264.445 | 267.76 | 372,506 | -2.75% |
| 2026-07-07 | 279.48 | 282.63 | 274.35 | 276.02 | 222,229 | -2.43% |
| 2026-07-06 | 282 | 291.13 | 279.11 | 282.89 | 289,884 | +0.53% |
| 2026-07-02 | 282.26 | 284.175 | 277.3 | 281.4 | 190,557 | -0.30% |
| 2026-07-01 | 282.4 | 289.045 | 275.461 | 282.26 | 241,887 | -0.31% |
| 2026-06-30 | 275.59 | 285.21 | 275.53 | 283.13 | 298,560 | +2.19% |
| 2026-06-29 | 276.57 | 281.43 | 270.325 | 277.07 | 288,027 | +0.44% |
| 2026-06-26 | 269.1 | 279.8 | 268.72 | 275.86 | 788,710 | +0.97% |
| 2026-06-25 | 273.31 | 277.59 | 270 | 273.2 | 466,964 | -0.31% |
| 2026-06-24 | 277.38 | 282.76 | 272.44 | 274.05 | 436,708 | -1.83% |
| 2026-06-23 | 290.12 | 295.39 | 275.545 | 279.17 | 406,295 | -6.27% |
| 2026-06-22 | 292.075 | 301.84 | 292.075 | 297.84 | 499,943 | +0.61% |
| 2026-06-18 | 288.85 | 298.69 | 286.19 | 296.04 | 896,739 | +3.47% |
| 2026-06-17 | 290.03 | 294.395 | 283.295 | 286.1 | 458,730 | -0.37% |
| 2026-06-16 | 288.69 | 298.82 | 285.86 | 287.15 | 556,663 | -0.60% |
| 2026-06-15 | 286.05 | 292.91 | 283.32 | 288.87 | 305,575 | +1.81% |
| 2026-06-12 | 276.64 | 292.15 | 276.57 | 283.73 | 611,111 | +2.56% |
| 2026-06-11 | 275 | 298.8 | 272.35 | 276.66 | 1,079,834 | +8.96% |
| 2026-06-10 | 255.86 | 262.32 | 251.99 | 253.91 | 324,370 | -1.24% |
| 2026-06-09 | 256.11 | 261.38 | 249.47 | 257.11 | 292,489 | +0.59% |
| 2026-06-08 | 260.51 | 266.68 | 255.51 | 255.6 | 351,188 | -1.93% |
| 2026-06-05 | 259.99 | 262.22 | 257.51 | 260.64 | 386,502 | -0.16% |
| 2026-06-04 | 257.23 | 264.45 | 255.05 | 261.07 | 285,778 | +1.73% |
| 2026-06-03 | 257.65 | 257.97 | 251.79 | 256.64 | 338,123 | -0.91% |
| 2026-06-02 | 255.01 | 259.38 | 253.68 | 259 | 288,902 | +0.26% |
| 2026-06-01 | 255.07 | 259.34 | 251.778 | 258.34 | 370,002 | +2.48% |
| 2026-05-29 | 250.75 | 255.155 | 249.14 | 252.09 | 276,235 | +0.53% |
| 2026-05-28 | 251.98 | 256.35 | 250.24 | 250.75 | 324,886 | -0.67% |
| 2026-05-27 | 261.81 | 261.83 | 251.53 | 252.45 | 439,493 | -4.14% |
| 2026-05-26 | 260.58 | 263.94 | 255 | 263.36 | 262,298 | +0.91% |
| 2026-05-22 | 267.83 | 269.44 | 260.23 | 260.98 | 213,733 | -2.29% |
| 2026-05-21 | 263.69 | 268.45 | 260.5 | 267.1 | 227,468 | +0.37% |
| 2026-05-20 | 264.69 | 269.5 | 260.29 | 266.12 | 260,488 | +0.50% |
| 2026-05-19 | 263.85 | 267.99 | 260.017 | 264.79 | 342,529 | +0.36% |
| 2026-05-18 | 260.6 | 265 | 257.89 | 263.85 | 357,075 | +1.34% |
| 2026-05-15 | 266.89 | 266.89 | 259.01 | 260.37 | 342,646 | -3.32% |
| 2026-05-14 | 270.72 | 274 | 266.62 | 269.31 | 252,786 | -0.33% |
| 2026-05-13 | 269.29 | 272 | 263.1 | 270.21 | 303,657 | +0.14% |
| 2026-05-12 | 268 | 272.135 | 261.52 | 269.82 | 547,677 | +0.09% |