InterDigital Inc (IDCC) Historical Stock Data
350.79 ↑8.95 (2.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDCC is up 0.05% a day on average. There have been 16 days where InterDigital Inc closed green and 14 days where IDCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 340.24 | 350.79 | ↑$10.55 (3.10%) | 339.88 | 354.86 | 278.24K |
| 2025-12-03 | 335.68 | 341.84 | ↑$6.16 (1.84%) | 332.81 | 342.69 | 360.02K |
| 2025-12-02 | 352.81 | 337.74 | ↓$15.07 (-4.27%) | 329.75 | 355.93 | 456.44K |
| 2025-12-01 | 350.38 | 351.66 | ↑$1.28 (0.37%) | 345.51 | 356.14 | 211.30K |
| 2025-11-28 | 363.98 | 357.75 | ↓$6.23 (-1.71%) | 354.00 | 363.98 | 133.73K |
| 2025-11-26 | 356.74 | 359.89 | ↑$3.15 (0.88%) | 355.12 | 365.61 | 347.98K |
| 2025-11-25 | 346.62 | 357.57 | ↑$10.95 (3.16%) | 343.82 | 361.53 | 352.44K |
| 2025-11-24 | 330.54 | 345.64 | ↑$15.10 (4.57%) | 330.54 | 347.60 | 318.90K |
| 2025-11-21 | 325.61 | 327.63 | ↑$2.02 (0.62%) | 322.75 | 332.29 | 367.40K |
| 2025-11-20 | 344.76 | 327.37 | ↓$17.39 (-5.04%) | 326.31 | 345.46 | 441.63K |
| 2025-11-19 | 338.06 | 336.25 | ↓$1.81 (-0.54%) | 334.82 | 342.56 | 238.18K |
| 2025-11-18 | 335.72 | 335.94 | ↑$0.22 (0.07%) | 332.13 | 341.40 | 202.15K |
| 2025-11-17 | 347.95 | 339.12 | ↓$8.83 (-2.54%) | 335.00 | 352.28 | 241.51K |
| 2025-11-14 | 339.10 | 348.44 | ↑$9.34 (2.75%) | 338.89 | 357.96 | 230.91K |
| 2025-11-13 | 350.67 | 345.88 | ↓$4.79 (-1.37%) | 341.47 | 352.36 | 237.50K |
| 2025-11-12 | 371.26 | 354.63 | ↓$16.63 (-4.48%) | 351.48 | 376.41 | 314.02K |
| 2025-11-11 | 360.63 | 371.63 | ↑$11.00 (3.05%) | 357.11 | 373.29 | 238.85K |
| 2025-11-10 | 370.07 | 365.00 | ↓$5.07 (-1.37%) | 363.79 | 376.00 | 271.42K |
| 2025-11-07 | 375.19 | 370.07 | ↓$5.12 (-1.36%) | 366.91 | 379.87 | 300.53K |
| 2025-11-06 | 384.38 | 380.77 | ↓$3.61 (-0.94%) | 375.38 | 385.64 | 316.41K |
| 2025-11-05 | 375.31 | 385.82 | ↑$10.51 (2.80%) | 368.19 | 387.14 | 367.70K |
| 2025-11-04 | 381.58 | 381.52 | ↓$0.06 (-0.02%) | 379.89 | 393.94 | 354.95K |
| 2025-11-03 | 386.71 | 396.54 | ↑$9.83 (2.54%) | 370.00 | 400.00 | 669.17K |
| 2025-10-31 | 395.63 | 361.96 | ↓$33.67 (-8.51%) | 352.95 | 396.37 | 819.55K |
| 2025-10-30 | 369.83 | 396.37 | ↑$26.54 (7.18%) | 355.21 | 412.60 | 427.31K |
| 2025-10-29 | 372.50 | 382.87 | ↑$10.37 (2.78%) | 372.48 | 385.04 | 581.35K |
| 2025-10-28 | 386.83 | 372.48 | ↓$14.35 (-3.71%) | 370.58 | 393.21 | 520.56K |
| 2025-10-27 | 391.94 | 386.83 | ↓$5.11 (-1.30%) | 379.69 | 393.28 | 263.62K |
| 2025-10-24 | 378.23 | 378.62 | ↑$0.39 (0.10%) | 376.94 | 384.34 | 159.37K |
| 2025-10-23 | 364.00 | 374.28 | ↑$10.28 (2.82%) | 362.50 | 374.50 | 185.37K |
Create an account or log in to view more rows.
$IDCC Let’s goooo
$IDCC every dip gets bought up.
$IDCC nice
$IDCC i'm out of slaps for the day
$IDCC when is earnings
$IDCC getting this mare ready to run today
$IDCC free to hold
$IDCC How can this stock move so little? Damn
$IDCC who else excited??
$IDCC Guys when can we expect that 30% drop?