InterDigital, Inc. - Common Stock (IDCC)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	395.63	396.37	352.95	361.96	819,479	361.96
10/30/2025	369.83	412.60	355.21	396.37	427,314	396.37
10/29/2025	372.50	385.04	372.48	382.87	581,321	382.87
10/28/2025	386.83	393.21	370.58	372.48	520,534	372.48
10/27/2025	391.94	393.28	379.69	386.83	263,616	386.83
10/24/2025	378.23	384.34	376.94	378.62	159,472	378.62
10/23/2025	364.00	374.50	362.50	374.28	185,368	374.28
10/22/2025	370.56	372.66	353.83	363.91	371,239	363.91
10/21/2025	370.07	373.13	365.00	372.17	206,236	372.17
10/20/2025	370.17	378.86	370.00	371.00	211,755	371.00
10/17/2025	364.97	369.58	359.94	366.85	240,436	366.85
10/16/2025	362.18	369.36	362.18	367.38	172,650	367.38
10/15/2025	362.15	368.30	358.49	364.69	268,411	364.69
10/14/2025	351.10	360.86	348.26	358.26	214,438	358.26
10/13/2025	343.37	357.17	343.37	356.72	187,167	356.72
10/10/2025	348.57	351.05	339.88	339.90	272,252	339.90
10/09/2025	352.00	353.61	345.76	348.32	287,466	348.32
10/08/2025	341.95	350.86	340.12	350.43	223,952	350.43
10/07/2025	337.16	342.44	331.16	340.87	250,140	340.17
10/06/2025	338.08	343.96	331.57	337.32	417,026	336.63
10/03/2025	357.36	361.56	337.50	339.10	1,657,209	338.40
10/02/2025	349.44	357.25	345.75	356.10	300,626	355.37
10/01/2025	344.99	349.55	341.43	348.39	355,956	347.68
9/30/2025	348.64	351.00	342.14	345.23	276,951	344.52
9/29/2025	348.57	352.00	346.56	348.64	259,518	347.92
9/26/2025	338.30	345.90	336.09	345.05	255,792	344.34
9/25/2025	342.78	348.45	333.67	338.94	990,805	338.24
9/24/2025	350.00	353.63	345.45	346.05	261,887	345.34
9/23/2025	345.32	350.65	339.50	349.23	1,420,970	348.51
9/22/2025	360.30	360.30	330.72	346.49	355,305	345.78
9/19/2025	336.54	341.47	334.51	334.81	768,576	334.12
9/18/2025	329.15	340.10	329.15	339.21	230,377	338.51
9/17/2025	324.79	330.63	323.47	327.17	346,674	326.50
9/16/2025	326.65	329.05	319.49	323.54	208,750	322.88
9/15/2025	322.15	331.90	316.69	329.31	839,379	328.63
9/12/2025	325.01	327.49	320.95	322.87	332,405	322.21
9/11/2025	302.54	325.82	302.54	324.87	348,309	324.20
9/10/2025	304.22	307.57	296.89	298.25	306,213	297.64
9/09/2025	299.67	306.00	296.59	305.70	203,878	305.07
9/08/2025	289.37	300.14	288.28	299.91	237,613	299.29
9/05/2025	289.78	294.38	286.92	287.80	364,402	287.21
9/04/2025	285.63	290.57	285.50	287.88	290,774	287.29
9/03/2025	276.11	285.68	276.11	284.77	353,918	284.19
9/02/2025	268.43	278.06	265.14	277.49	298,754	276.92
8/29/2025	273.12	275.00	268.32	271.71	400,178	271.15
8/28/2025	269.94	274.90	269.43	273.51	350,202	272.95
8/27/2025	266.46	270.65	265.35	269.68	198,656	269.13
8/26/2025	265.13	269.36	264.30	266.84	207,286	266.29
8/25/2025	266.00	268.94	265.06	265.21	513,354	264.67
8/22/2025	258.35	268.25	257.00	266.27	245,007	265.72
8/21/2025	258.48	258.93	255.94	258.54	198,063	258.01
8/20/2025	261.03	262.63	255.86	259.96	299,067	259.43
8/19/2025	268.93	270.10	258.88	260.33	206,677	259.80
8/18/2025	268.55	270.89	267.90	269.87	143,043	269.32
8/15/2025	269.75	270.20	266.87	268.74	157,015	268.19
8/14/2025	274.97	275.72	269.05	269.75	154,885	269.20
8/13/2025	275.67	276.88	272.77	276.11	174,610	275.54
8/12/2025	267.77	276.58	266.58	273.62	225,988	273.06
8/11/2025	264.74	270.51	264.74	266.31	325,295	265.76
8/08/2025	267.55	270.00	263.56	264.21	178,638	263.67
8/07/2025	270.30	272.12	261.20	265.98	186,312	265.43
8/06/2025	269.60	271.60	265.61	270.25	181,738	269.69
8/05/2025	270.96	273.16	268.01	269.60	322,838	269.05
8/04/2025	258.43	270.86	256.44	270.45	388,780	269.89
8/01/2025	252.75	258.82	247.66	252.80	426,819	252.28