InterDigital, Inc. IDCC
288.62 USD -6.79 (-2.30%)
Regular-session close
288.62 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
287.91 Day range 296.96
250.75 52-week range 379.02
- YTD
- -9.35%
- 1 year
- -16.55%
IDCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 295.41 | 296.96 | 287.90 | 288.62 | -6.79 | -2.30% | 171,784 |
| Nov 12, 2026 | 297.13 | 299.27 | 292.14 | 295.41 | -5.31 | -1.77% | 162,300 |
| Nov 11, 2026 | 299.25 | 305.84 | 292.28 | 300.72 | +8.20 | +2.80% | 204,600 |
| Nov 10, 2026 | 290.94 | 294.69 | 284.14 | 292.52 | -1.59 | -0.54% | 286,200 |
| Nov 9, 2026 | 289.12 | 297.80 | 286.06 | 294.11 | +8.83 | +3.10% | 353,100 |
| Nov 6, 2026 | 287.94 | 289.85 | 281.28 | 285.28 | -1.25 | -0.44% | 281,600 |
| Nov 5, 2026 | 307.38 | 307.38 | 283.84 | 286.53 | -21.97 | -7.12% | 250,800 |
| Nov 4, 2026 | 317.94 | 320.13 | 308.09 | 308.50 | -5.10 | -1.63% | 255,900 |
| Nov 3, 2026 | 318.74 | 318.74 | 310.55 | 313.60 | -2.35 | -0.74% | 224,500 |
| Nov 2, 2026 | 317.46 | 321.19 | 311.68 | 315.95 | +4.38 | +1.41% | 266,000 |
| Oct 30, 2026 | 327.43 | 327.43 | 306.25 | 311.57 | -22.70 | -6.79% | 266,900 |
| Oct 29, 2026 | 339.41 | 352.52 | 326.86 | 334.27 | +13.71 | +4.28% | 332,000 |
| Oct 28, 2026 | 329.89 | 329.89 | 317.15 | 320.56 | -8.25 | -2.51% | 236,600 |
| Oct 27, 2026 | 326.45 | 329.40 | 323.47 | 328.81 | +4.55 | +1.40% | 147,200 |
| Oct 26, 2026 | 327.98 | 334.94 | 323.74 | 324.26 | -3.02 | -0.92% | 164,100 |
| Oct 23, 2026 | 330.35 | 331.59 | 325.89 | 327.28 | -4.78 | -1.44% | 136,200 |
| Oct 22, 2026 | 328.48 | 333.82 | 325.53 | 332.06 | -2.62 | -0.78% | 169,200 |
| Oct 21, 2026 | 327.90 | 335.80 | 326.69 | 334.68 | +7.90 | +2.42% | 172,300 |
| Oct 20, 2026 | 320.00 | 329.93 | 318.62 | 326.78 | +4.38 | +1.36% | 195,600 |
| Oct 19, 2026 | 322.12 | 327.18 | 320.38 | 322.40 | +3.10 | +0.97% | 144,800 |
| Oct 16, 2026 | 327.85 | 327.85 | 316.87 | 319.30 | -8.76 | -2.67% | 162,400 |
| Oct 15, 2026 | 322.19 | 328.94 | 314.68 | 328.06 | +2.20 | +0.68% | 159,200 |
| Oct 14, 2026 | 327.14 | 329.82 | 320.37 | 325.86 | -7.02 | -2.11% | 203,200 |
| Oct 13, 2026 | 328.27 | 333.71 | 326.49 | 332.88 | +4.74 | +1.44% | 126,400 |
| Oct 12, 2026 | 329.18 | 334.87 | 326.18 | 328.14 | -3.17 | -0.96% | 157,400 |
| Oct 9, 2026 | 332.26 | 334.76 | 327.38 | 331.31 | +3.01 | +0.92% | 115,700 |
| Oct 8, 2026 | 327.58 | 333.20 | 325.68 | 328.30 | -2.50 | -0.76% | 178,200 |
| Oct 7, 2026 | 333.57 | 337.51 | 329.28 | 330.80 | -8.49 | -2.50% | 144,400 |
| Oct 6, 2026 | 339.51 | 341.28 | 335.89 | 339.29 | +1.10 | +0.33% | 131,600 |
| Oct 5, 2026 | 334.32 | 346.57 | 333.80 | 338.19 | +3.06 | +0.91% | 250,600 |
| Oct 2, 2026 | 345.17 | 346.80 | 331.53 | 335.13 | -4.80 | -1.41% | 222,400 |
| Oct 1, 2026 | 328.05 | 346.01 | 325.80 | 339.93 | +13.86 | +4.25% | 159,400 |
| Sep 30, 2026 | 326.12 | 330.83 | 322.86 | 326.07 | +1.77 | +0.55% | 153,800 |
| Sep 29, 2026 | 327.11 | 332.72 | 322.39 | 324.30 | -2.84 | -0.87% | 155,300 |
| Sep 28, 2026 | 329.71 | 333.82 | 325.35 | 327.14 | -7.07 | -2.12% | 113,000 |
| Sep 25, 2026 | 330.92 | 334.26 | 323.59 | 334.21 | +6.18 | +1.88% | 176,400 |
| Sep 24, 2026 | 324.31 | 328.63 | 322.93 | 328.03 | +1.48 | +0.45% | 142,800 |
| Sep 23, 2026 | 332.75 | 335.84 | 325.56 | 326.55 | -7.21 | -2.16% | 160,400 |
| Sep 22, 2026 | 331.11 | 336.40 | 323.38 | 333.76 | +7.06 | +2.16% | 270,300 |
| Sep 21, 2026 | 326.95 | 328.87 | 324.02 | 326.70 | +3.65 | +1.13% | 272,700 |
| Sep 18, 2026 | 323.15 | 327.40 | 321.64 | 323.05 | +1.11 | +0.34% | 599,800 |
| Sep 17, 2026 | 335.09 | 335.09 | 321.43 | 321.94 | -6.78 | -2.06% | 152,700 |
| Sep 16, 2026 | 326.10 | 335.12 | 324.07 | 328.72 | +2.64 | +0.81% | 223,500 |
| Sep 15, 2026 | 339.27 | 340.09 | 324.97 | 326.08 | -14.30 | -4.20% | 209,500 |
| Sep 14, 2026 | 344.19 | 349.50 | 336.80 | 340.38 | -9.75 | -2.78% | 324,600 |
| Sep 11, 2026 | 351.20 | 355.69 | 344.18 | 350.13 | +3.69 | +1.07% | 224,200 |
| Sep 10, 2026 | 340.67 | 348.80 | 337.77 | 346.44 | +7.10 | +2.09% | 216,200 |
| Sep 9, 2026 | 337.24 | 344.40 | 336.68 | 339.34 | -1.60 | -0.47% | 212,000 |
| Sep 8, 2026 | 338.00 | 344.46 | 333.47 | 340.94 | +3.00 | +0.89% | 156,000 |
| Sep 4, 2026 | 333.63 | 338.92 | 330.05 | 337.94 | +2.03 | +0.60% | 119,000 |
| Sep 3, 2026 | 334.28 | 337.88 | 325.47 | 335.91 | +6.12 | +1.86% | 202,800 |
| Sep 2, 2026 | 320.68 | 330.18 | 319.65 | 329.79 | +9.89 | +3.09% | 189,000 |
| Sep 1, 2026 | 330.75 | 333.99 | 317.23 | 319.90 | -15.13 | -4.52% | 210,800 |
| Aug 31, 2026 | 334.64 | 338.99 | 333.40 | 335.03 | -0.12 | -0.04% | 233,900 |
| Aug 28, 2026 | 335.05 | 338.11 | 331.60 | 335.15 | +0.50 | +0.15% | 165,200 |
| Aug 27, 2026 | 347.27 | 350.00 | 332.74 | 334.65 | -9.67 | -2.81% | 181,000 |
| Aug 26, 2026 | 345.07 | 349.99 | 343.98 | 344.32 | -1.22 | -0.35% | 168,000 |
| Aug 25, 2026 | 344.61 | 346.61 | 338.72 | 345.54 | +4.45 | +1.30% | 131,400 |
| Aug 24, 2026 | 341.49 | 345.99 | 335.15 | 341.09 | -1.33 | -0.39% | 176,500 |
| Aug 21, 2026 | 341.69 | 344.93 | 334.83 | 342.42 | +0.49 | +0.14% | 163,800 |
| Aug 20, 2026 | 342.29 | 347.91 | 339.45 | 341.93 | -2.93 | -0.85% | 171,000 |
| Aug 19, 2026 | 340.57 | 345.52 | 331.35 | 344.86 | +9.09 | +2.71% | 166,600 |
| Aug 18, 2026 | 348.15 | 349.52 | 335.19 | 335.77 | -12.62 | -3.62% | 171,200 |
| Aug 17, 2026 | 343.61 | 351.00 | 340.82 | 348.39 | +4.74 | +1.38% | 240,000 |
| Aug 14, 2026 | 344.07 | 347.11 | 341.30 | 343.65 | -0.42 | -0.12% | 167,300 |
65 days, newest first. Daily bars as drawn on the IDCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.