InterDigital Inc (IDCC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 331.06 | 345.00 | 331.06 | 344.56 | +4.92% | 174,300 |
| 2026-08-06 | 331.57 | 335.97 | 327.05 | 328.41 | -0.64% | 195,300 |
| 2026-08-05 | 324.88 | 331.61 | 324.12 | 330.54 | +2.28% | 238,100 |
| 2026-08-04 | 311.99 | 324.00 | 311.99 | 323.17 | +4.51% | 260,400 |
| 2026-08-03 | 306.16 | 311.19 | 301.84 | 309.23 | +1.44% | 307,600 |
| 2026-07-31 | 308.94 | 309.88 | 293.41 | 304.83 | +0.49% | 378,000 |
| 2026-07-30 | 307.97 | 312.56 | 283.08 | 303.33 | +16.16% | 664,900 |
| 2026-07-29 | 259.78 | 267.48 | 255.74 | 261.14 | +0.36% | 370,900 |
| 2026-07-28 | 258.51 | 262.43 | 253.80 | 260.20 | +0.36% | 165,200 |
| 2026-07-27 | 263.09 | 263.09 | 253.65 | 259.26 | +0.37% | 165,500 |
| 2026-07-24 | 256.77 | 262.21 | 253.64 | 258.30 | +0.87% | 176,000 |
| 2026-07-23 | 255.23 | 259.76 | 254.01 | 256.06 | -1.17% | 168,700 |
| 2026-07-22 | 260.93 | 264.28 | 256.65 | 259.08 | -2.00% | 254,100 |
| 2026-07-21 | 262.05 | 264.66 | 257.52 | 264.37 | +2.40% | 210,145 |
| 2026-07-20 | 260.59 | 264.21 | 253.98 | 258.18 | -0.87% | 271,300 |
| 2026-07-17 | 256.69 | 266.25 | 256.18 | 260.45 | -1.94% | 257,200 |
| 2026-07-16 | 268.37 | 271.50 | 257.47 | 265.59 | -1.71% | 301,600 |
| 2026-07-15 | 268.08 | 271.06 | 262.37 | 270.21 | +1.78% | 183,300 |
| 2026-07-14 | 261.76 | 269.89 | 261.20 | 265.49 | +1.52% | 222,000 |
| 2026-07-13 | 262.62 | 267.35 | 257.00 | 261.52 | -1.27% | 360,300 |
| 2026-07-10 | 265.01 | 268.09 | 263.36 | 264.88 | -0.53% | 214,700 |
| 2026-07-09 | 269.50 | 275.37 | 265.82 | 266.28 | -0.55% | 252,500 |
| 2026-07-08 | 274.49 | 281.88 | 264.45 | 267.76 | -2.99% | 372,500 |
| 2026-07-07 | 279.48 | 282.63 | 274.35 | 276.02 | -2.43% | 222,200 |
| 2026-07-06 | 282.00 | 291.13 | 279.11 | 282.89 | +0.53% | 289,900 |
| 2026-07-02 | 282.26 | 284.18 | 277.30 | 281.40 | -0.30% | 190,600 |
| 2026-07-01 | 282.40 | 289.05 | 275.46 | 282.26 | -0.31% | 241,900 |
| 2026-06-30 | 275.59 | 285.21 | 275.53 | 283.13 | +2.19% | 298,600 |
| 2026-06-29 | 276.57 | 281.43 | 270.33 | 277.07 | +0.44% | 288,000 |
| 2026-06-26 | 269.10 | 279.80 | 268.72 | 275.86 | +0.97% | 788,700 |
| 2026-06-25 | 273.31 | 277.59 | 270.00 | 273.20 | -0.31% | 466,800 |
| 2026-06-24 | 277.38 | 282.76 | 272.44 | 274.05 | -1.83% | 436,700 |
| 2026-06-23 | 290.12 | 295.39 | 275.55 | 279.17 | -6.27% | 406,300 |
| 2026-06-22 | 292.08 | 301.84 | 292.08 | 297.84 | +0.61% | 499,900 |
| 2026-06-18 | 288.85 | 298.69 | 286.19 | 296.04 | +3.47% | 896,600 |
| 2026-06-17 | 290.03 | 294.40 | 283.30 | 286.10 | -0.37% | 458,700 |
| 2026-06-16 | 288.69 | 298.82 | 285.86 | 287.15 | -0.60% | 556,663 |
| 2026-06-15 | 286.05 | 292.91 | 283.32 | 288.87 | +1.81% | 305,575 |
| 2026-06-12 | 276.64 | 292.15 | 276.57 | 283.73 | +2.56% | 611,100 |
| 2026-06-11 | 275.00 | 298.80 | 272.35 | 276.66 | +8.96% | 1,079,700 |
| 2026-06-10 | 255.86 | 262.32 | 251.99 | 253.91 | -1.24% | 324,400 |
| 2026-06-09 | 256.11 | 261.38 | 249.47 | 257.11 | +0.59% | 292,500 |
| 2026-06-08 | 260.51 | 266.68 | 255.51 | 255.60 | -1.93% | 351,200 |
| 2026-06-05 | 259.99 | 262.22 | 257.51 | 260.64 | -0.16% | 386,500 |
| 2026-06-04 | 257.23 | 264.45 | 255.05 | 261.07 | +1.73% | 285,700 |
| 2026-06-03 | 257.65 | 257.97 | 251.79 | 256.64 | -0.91% | 338,100 |
| 2026-06-02 | 255.01 | 259.38 | 253.68 | 259.00 | +0.26% | 288,600 |
| 2026-06-01 | 255.07 | 259.34 | 251.78 | 258.34 | +2.48% | 369,600 |
| 2026-05-29 | 250.75 | 255.16 | 249.14 | 252.09 | +0.53% | 276,200 |
| 2026-05-28 | 251.98 | 256.35 | 250.24 | 250.75 | -0.67% | 324,800 |
| 2026-05-27 | 261.81 | 261.83 | 251.53 | 252.45 | -4.14% | 439,500 |
| 2026-05-26 | 260.58 | 263.94 | 255.00 | 263.36 | +0.91% | 262,300 |
| 2026-05-22 | 267.83 | 269.44 | 260.23 | 260.98 | -2.29% | 213,400 |
| 2026-05-21 | 263.69 | 268.45 | 260.50 | 267.10 | +0.37% | 227,500 |
| 2026-05-20 | 264.69 | 269.50 | 260.29 | 266.12 | +0.50% | 260,500 |
| 2026-05-19 | 263.85 | 267.99 | 260.02 | 264.79 | +0.36% | 342,400 |
| 2026-05-18 | 260.60 | 265.00 | 257.89 | 263.85 | +1.34% | 357,100 |
| 2026-05-15 | 266.89 | 266.89 | 259.01 | 260.37 | -3.32% | 342,600 |
| 2026-05-14 | 270.72 | 274.00 | 266.62 | 269.31 | -0.33% | 252,800 |
| 2026-05-13 | 269.29 | 272.00 | 263.10 | 270.21 | +0.14% | 303,600 |
| 2026-05-12 | 268.00 | 272.14 | 261.52 | 269.82 | +0.09% | 547,500 |
| 2026-05-11 | 278.77 | 284.63 | 267.81 | 269.58 | -3.59% | 404,900 |
| 2026-05-08 | 278.42 | 282.86 | 274.65 | 279.61 | +0.30% | 277,000 |
| 2026-05-07 | 278.00 | 281.53 | 270.79 | 278.77 | +0.28% | 464,500 |
| 2026-05-06 | 287.13 | 288.21 | 277.79 | 278.00 | -3.18% | 453,200 |
| 2026-05-05 | 278.00 | 287.85 | 273.00 | 287.13 | +5.19% | 506,700 |
| 2026-05-04 | 289.30 | 289.30 | 266.02 | 272.96 | -6.04% | 685,900 |
| 2026-05-01 | 300.01 | 305.00 | 278.77 | 290.50 | -2.04% | 665,600 |
| 2026-04-30 | 343.09 | 346.84 | 289.30 | 296.56 | -15.91% | 722,600 |
| 2026-04-29 | 350.01 | 358.19 | 345.53 | 352.68 | -0.12% | 229,700 |
| 2026-04-28 | 362.24 | 364.82 | 346.82 | 353.10 | -2.52% | 252,500 |
| 2026-04-27 | 369.17 | 373.82 | 354.77 | 362.24 | -1.70% | 337,600 |
| 2026-04-24 | 364.56 | 371.62 | 357.66 | 368.50 | +2.52% | 248,100 |
| 2026-04-23 | 373.21 | 373.21 | 356.19 | 359.45 | -4.49% | 195,300 |
| 2026-04-22 | 378.53 | 381.31 | 373.09 | 376.35 | +0.31% | 231,400 |
| 2026-04-21 | 369.48 | 380.62 | 369.03 | 375.18 | +1.69% | 181,500 |
| 2026-04-20 | 372.00 | 376.17 | 366.47 | 368.95 | -1.09% | 221,400 |
| 2026-04-17 | 384.28 | 387.30 | 372.44 | 373.02 | -0.57% | 352,500 |
| 2026-04-16 | 366.90 | 376.92 | 365.61 | 375.16 | +2.64% | 231,500 |
| 2026-04-15 | 352.00 | 366.55 | 350.00 | 365.50 | +3.74% | 205,700 |
| 2026-04-14 | 353.61 | 356.39 | 350.11 | 352.32 | +0.11% | 179,800 |
| 2026-04-13 | 349.53 | 354.40 | 346.64 | 351.94 | -0.09% | 214,300 |
| 2026-04-10 | 350.27 | 362.35 | 347.97 | 352.27 | +0.77% | 311,200 |
| 2026-04-09 | 344.96 | 357.36 | 340.86 | 349.58 | +1.34% | 473,900 |
| 2026-04-08 | 327.86 | 346.17 | 325.17 | 344.96 | +9.37% | 525,500 |
| 2026-04-07 | 310.47 | 318.11 | 309.89 | 315.42 | +0.35% | 310,900 |
| 2026-04-06 | 313.30 | 316.92 | 311.00 | 314.31 | +0.44% | 165,700 |
| 2026-04-02 | 301.39 | 316.81 | 301.39 | 312.93 | +2.13% | 224,700 |
| 2026-04-01 | 306.07 | 310.04 | 303.02 | 306.39 | +1.45% | 280,900 |
| 2026-03-31 | 298.72 | 305.00 | 295.99 | 302.00 | +2.48% | 406,900 |
| 2026-03-30 | 304.91 | 306.55 | 293.62 | 294.70 | -2.17% | 382,000 |
| 2026-03-27 | 296.25 | 303.51 | 295.19 | 301.25 | +0.74% | 335,500 |
| 2026-03-26 | 306.88 | 312.83 | 298.26 | 299.04 | -3.86% | 234,600 |
| 2026-03-25 | 310.00 | 317.00 | 307.51 | 311.05 | +1.76% | 311,200 |
| 2026-03-24 | 307.36 | 312.40 | 300.00 | 305.66 | -1.86% | 541,000 |
| 2026-03-23 | 326.46 | 335.00 | 310.72 | 311.46 | -4.37% | 732,400 |
| 2026-03-20 | 349.19 | 349.19 | 315.60 | 325.69 | -7.63% | 4,664,700 |
| 2026-03-19 | 348.40 | 355.99 | 346.00 | 352.60 | +0.16% | 1,765,400 |
| 2026-03-18 | 351.14 | 359.72 | 350.00 | 352.03 | +0.20% | 231,400 |
| 2026-03-17 | 355.04 | 356.00 | 340.17 | 351.33 | -1.95% | 255,500 |
| 2026-03-16 | 364.58 | 366.98 | 353.22 | 358.31 | -0.21% | 315,900 |
| 2026-03-13 | 364.85 | 374.87 | 354.55 | 359.07 | -0.91% | 199,400 |
| 2026-03-12 | 361.81 | 375.00 | 360.64 | 362.35 | -1.62% | 245,600 |
| 2026-03-11 | 362.73 | 373.45 | 362.40 | 368.31 | +0.71% | 211,900 |
| 2026-03-10 | 364.57 | 374.61 | 364.50 | 365.72 | +0.54% | 226,200 |
| 2026-03-09 | 350.00 | 365.00 | 346.57 | 363.77 | +1.88% | 256,500 |
| 2026-03-06 | 355.64 | 366.45 | 355.00 | 357.06 | -1.84% | 213,600 |
| 2026-03-05 | 367.20 | 374.19 | 353.83 | 363.74 | -2.56% | 251,600 |
| 2026-03-04 | 371.89 | 374.11 | 360.18 | 373.31 | +0.68% | 187,200 |
| 2026-03-03 | 368.37 | 378.72 | 363.00 | 370.80 | -2.12% | 249,200 |
| 2026-03-02 | 365.54 | 380.65 | 365.00 | 378.83 | +3.36% | 184,100 |
| 2026-02-27 | 365.86 | 375.26 | 362.36 | 366.53 | -2.33% | 401,900 |
| 2026-02-26 | 379.02 | 382.43 | 362.51 | 375.29 | -0.98% | 301,600 |
| 2026-02-25 | 369.50 | 382.07 | 362.24 | 379.02 | +4.42% | 339,100 |
| 2026-02-24 | 353.99 | 368.95 | 352.71 | 362.96 | +3.26% | 188,900 |
| 2026-02-23 | 358.50 | 358.50 | 343.67 | 351.50 | -1.95% | 205,300 |
| 2026-02-20 | 345.94 | 364.13 | 345.56 | 358.50 | +2.92% | 343,100 |
| 2026-02-19 | 360.26 | 361.73 | 343.37 | 348.34 | -3.67% | 290,500 |
| 2026-02-18 | 369.00 | 375.00 | 360.98 | 361.61 | -1.31% | 249,500 |
| 2026-02-17 | 374.44 | 376.83 | 365.32 | 366.42 | -2.29% | 210,600 |
| 2026-02-13 | 354.24 | 376.67 | 352.56 | 375.01 | +5.09% | 328,400 |
| 2026-02-12 | 363.71 | 371.63 | 353.29 | 356.83 | -1.94% | 259,100 |
| 2026-02-11 | 352.24 | 364.91 | 348.10 | 363.90 | +3.63% | 335,300 |
| 2026-02-10 | 371.99 | 378.00 | 349.48 | 351.15 | -6.76% | 329,900 |
| 2026-02-09 | 374.20 | 383.13 | 371.11 | 376.60 | +1.49% | 340,000 |
| 2026-02-06 | 357.61 | 376.68 | 350.71 | 371.08 | +7.54% | 389,700 |
| 2026-02-05 | 326.26 | 365.00 | 317.69 | 345.05 | +9.93% | 545,100 |
| 2026-02-04 | 320.20 | 329.01 | 310.00 | 313.87 | -3.10% | 537,800 |
| 2026-02-03 | 329.00 | 331.79 | 318.11 | 323.91 | -1.66% | 295,000 |
| 2026-02-02 | 326.44 | 334.04 | 320.73 | 329.38 | +0.90% | 215,600 |
| 2026-01-30 | 327.65 | 339.99 | 323.91 | 326.44 | -1.36% | 346,100 |
| 2026-01-29 | 327.61 | 332.32 | 323.47 | 330.93 | -0.30% | 202,300 |
| 2026-01-28 | 335.25 | 335.25 | 327.05 | 331.92 | -0.46% | 136,200 |
| 2026-01-27 | 329.10 | 337.08 | 322.21 | 333.47 | +1.01% | 267,200 |
| 2026-01-26 | 330.33 | 338.00 | 327.73 | 330.15 | -0.11% | 233,500 |
| 2026-01-23 | 330.12 | 331.08 | 318.59 | 330.52 | +0.12% | 226,100 |
| 2026-01-22 | 336.47 | 337.12 | 325.69 | 330.12 | -0.86% | 245,500 |
| 2026-01-21 | 326.71 | 335.68 | 324.14 | 332.99 | +2.18% | 273,900 |
| 2026-01-20 | 303.77 | 333.45 | 301.86 | 325.88 | +5.54% | 405,400 |
| 2026-01-16 | 310.71 | 313.47 | 306.69 | 308.76 | -0.54% | 216,500 |
| 2026-01-15 | 317.76 | 321.39 | 304.89 | 310.43 | -0.70% | 260,400 |
| 2026-01-14 | 312.72 | 325.44 | 307.53 | 312.63 | -0.46% | 313,000 |
| 2026-01-13 | 310.82 | 317.17 | 307.71 | 314.06 | +0.66% | 198,800 |
| 2026-01-12 | 308.33 | 314.42 | 308.33 | 312.01 | +0.94% | 145,300 |
| 2026-01-09 | 307.16 | 313.56 | 304.54 | 309.09 | +0.78% | 216,300 |
| 2026-01-08 | 306.47 | 309.04 | 300.70 | 306.69 | -0.82% | 253,200 |
| 2026-01-07 | 310.47 | 313.88 | 295.06 | 309.23 | +0.07% | 468,100 |
| 2026-01-06 | 334.08 | 335.62 | 308.89 | 309.00 | -7.99% | 582,200 |
| 2026-01-05 | 326.75 | 336.25 | 325.21 | 335.84 | +2.94% | 281,200 |
| 2026-01-02 | 318.49 | 326.36 | 316.83 | 326.26 | +2.48% | 200,900 |
| 2025-12-31 | 325.34 | 325.39 | 317.19 | 318.38 | -2.07% | 259,400 |
| 2025-12-30 | 329.50 | 331.61 | 323.71 | 325.11 | -1.56% | 154,500 |
| 2025-12-29 | 330.23 | 331.35 | 325.61 | 330.26 | -0.13% | 218,100 |
| 2025-12-26 | 328.65 | 332.11 | 325.32 | 330.69 | +0.72% | 136,600 |
| 2025-12-24 | 326.97 | 330.06 | 324.17 | 328.34 | +0.17% | 113,700 |
| 2025-12-23 | 331.00 | 331.65 | 327.33 | 327.78 | -1.23% | 244,600 |
| 2025-12-22 | 335.85 | 336.49 | 328.42 | 331.87 | -0.76% | 209,400 |
| 2025-12-19 | 323.84 | 335.75 | 322.95 | 334.40 | +3.47% | 633,800 |
| 2025-12-18 | 327.73 | 329.36 | 314.37 | 323.19 | -0.56% | 300,700 |
| 2025-12-17 | 348.25 | 352.68 | 324.29 | 325.00 | -6.63% | 304,100 |
| 2025-12-16 | 348.71 | 352.65 | 339.00 | 348.06 | -0.81% | 292,200 |
| 2025-12-15 | 358.40 | 358.51 | 349.76 | 350.89 | -0.96% | 193,400 |
| 2025-12-12 | 357.74 | 360.71 | 345.41 | 354.28 | -1.02% | 179,000 |
| 2025-12-11 | 356.58 | 361.42 | 353.15 | 357.94 | -0.54% | 217,800 |
| 2025-12-10 | 361.10 | 366.53 | 353.92 | 359.88 | -0.88% | 209,200 |
| 2025-12-09 | 357.37 | 364.18 | 356.29 | 363.09 | +1.24% | 215,600 |
| 2025-12-08 | 358.66 | 367.45 | 356.34 | 358.65 | +0.98% | 291,900 |
| 2025-12-05 | 350.79 | 355.85 | 349.43 | 355.18 | +1.25% | 205,200 |
| 2025-12-04 | 340.24 | 354.86 | 339.87 | 350.79 | +2.62% | 278,200 |
| 2025-12-03 | 335.68 | 342.69 | 332.81 | 341.84 | +1.21% | 360,000 |
| 2025-12-02 | 352.81 | 355.93 | 329.75 | 337.74 | -3.96% | 456,200 |
| 2025-12-01 | 350.38 | 356.14 | 345.51 | 351.66 | -1.70% | 211,300 |
| 2025-11-28 | 363.98 | 363.98 | 354.00 | 357.75 | -0.59% | 133,700 |
| 2025-11-26 | 356.74 | 365.61 | 355.12 | 359.89 | +0.65% | 348,000 |
| 2025-11-25 | 346.62 | 361.53 | 343.82 | 357.57 | +3.45% | 352,400 |
| 2025-11-24 | 330.54 | 347.60 | 330.54 | 345.64 | +5.50% | 318,900 |
| 2025-11-21 | 325.61 | 332.29 | 322.75 | 327.63 | +0.08% | 367,400 |
| 2025-11-20 | 344.76 | 345.46 | 326.31 | 327.37 | -2.64% | 441,600 |
| 2025-11-19 | 338.06 | 342.56 | 334.82 | 336.25 | +0.09% | 238,200 |
| 2025-11-18 | 335.72 | 341.40 | 332.13 | 335.94 | -0.94% | 202,100 |
| 2025-11-17 | 347.95 | 352.28 | 335.00 | 339.12 | -2.67% | 241,500 |
| 2025-11-14 | 339.10 | 357.96 | 338.89 | 348.44 | +0.74% | 230,800 |
| 2025-11-13 | 350.67 | 352.36 | 341.47 | 345.88 | -2.47% | 237,500 |
| 2025-11-12 | 371.26 | 376.41 | 351.48 | 354.63 | -4.57% | 313,900 |
| 2025-11-11 | 360.63 | 373.29 | 357.11 | 371.63 | +1.82% | 238,800 |
| 2025-11-10 | 370.07 | 376.00 | 363.79 | 365.00 | -1.37% | 271,400 |
| 2025-11-07 | 375.19 | 379.87 | 366.91 | 370.07 | -2.81% | 300,500 |
| 2025-11-06 | 384.38 | 385.64 | 375.38 | 380.77 | -1.31% | 316,400 |
| 2025-11-05 | 375.31 | 387.14 | 368.19 | 385.82 | +1.13% | 367,700 |
| 2025-11-04 | 381.58 | 393.94 | 379.89 | 381.52 | -3.79% | 354,900 |
| 2025-11-03 | 386.71 | 400.00 | 370.00 | 396.54 | +9.55% | 669,100 |
| 2025-10-31 | 395.63 | 396.37 | 352.95 | 361.96 | -8.68% | 819,300 |
| 2025-10-30 | 369.83 | 412.60 | 355.21 | 396.37 | +3.53% | 427,200 |
| 2025-10-29 | 372.50 | 385.04 | 372.48 | 382.87 | +2.79% | 581,300 |
| 2025-10-28 | 386.83 | 393.21 | 370.58 | 372.48 | -3.71% | 520,500 |
| 2025-10-27 | 391.94 | 393.28 | 379.69 | 386.83 | +2.17% | 263,600 |
| 2025-10-24 | 378.23 | 384.34 | 376.94 | 378.62 | +1.16% | 159,400 |
| 2025-10-23 | 364.00 | 374.50 | 362.50 | 374.28 | +2.85% | 185,400 |
| 2025-10-22 | 370.56 | 372.66 | 353.83 | 363.91 | -2.22% | 371,200 |
| 2025-10-21 | 370.07 | 373.13 | 365.00 | 372.17 | +0.32% | 206,200 |
| 2025-10-20 | 370.17 | 378.86 | 370.00 | 371.00 | +1.13% | 211,700 |
| 2025-10-17 | 364.97 | 369.58 | 359.94 | 366.85 | -0.14% | 240,400 |
| 2025-10-16 | 362.18 | 369.36 | 362.18 | 367.38 | +0.74% | 172,600 |
| 2025-10-15 | 362.15 | 368.30 | 358.49 | 364.69 | +1.79% | 268,400 |
| 2025-10-14 | 351.10 | 360.86 | 348.26 | 358.26 | +0.43% | 214,400 |
| 2025-10-13 | 343.37 | 357.17 | 343.37 | 356.72 | +4.95% | 187,100 |
| 2025-10-10 | 348.57 | 351.05 | 339.88 | 339.90 | -2.42% | 272,200 |
| 2025-10-09 | 352.00 | 353.61 | 345.76 | 348.32 | -0.60% | 287,400 |
| 2025-10-08 | 341.95 | 350.86 | 340.12 | 350.43 | +2.80% | 224,000 |
| 2025-10-07 | 337.16 | 342.44 | 331.16 | 340.87 | +1.05% | 250,100 |
| 2025-10-06 | 338.08 | 343.97 | 331.57 | 337.32 | -0.52% | 416,900 |
| 2025-10-03 | 357.36 | 361.56 | 337.50 | 339.10 | -4.77% | 1,657,200 |
| 2025-10-02 | 349.44 | 357.25 | 345.76 | 356.10 | +2.21% | 300,600 |
| 2025-10-01 | 344.99 | 349.55 | 341.43 | 348.39 | +0.92% | 356,000 |
| 2025-09-30 | 348.64 | 351.00 | 342.14 | 345.23 | -0.98% | 276,900 |
| 2025-09-29 | 348.57 | 352.00 | 346.56 | 348.64 | +1.04% | 259,500 |
| 2025-09-26 | 338.30 | 345.90 | 336.09 | 345.05 | +1.80% | 251,000 |
| 2025-09-25 | 342.78 | 348.16 | 333.67 | 338.94 | -2.05% | 980,300 |
| 2025-09-24 | 350.00 | 353.63 | 345.45 | 346.05 | -0.91% | 261,800 |
| 2025-09-23 | 345.32 | 350.65 | 339.50 | 349.23 | +0.79% | 1,421,000 |
| 2025-09-22 | 360.30 | 360.30 | 330.72 | 346.49 | +3.49% | 355,300 |
| 2025-09-19 | 336.54 | 341.47 | 334.51 | 334.81 | -1.30% | 768,500 |
| 2025-09-18 | 329.15 | 340.10 | 329.15 | 339.21 | +3.68% | 230,400 |
| 2025-09-17 | 324.79 | 330.64 | 323.47 | 327.17 | +1.12% | 346,600 |
| 2025-09-16 | 326.65 | 329.05 | 319.49 | 323.54 | -1.75% | 208,800 |
| 2025-09-15 | 322.15 | 331.90 | 316.69 | 329.31 | +1.99% | 600,300 |
| 2025-09-12 | 325.01 | 327.49 | 320.95 | 322.87 | -0.62% | 332,400 |
| 2025-09-11 | 302.54 | 325.82 | 302.54 | 324.87 | +8.93% | 348,300 |
| 2025-09-10 | 304.22 | 307.57 | 296.89 | 298.25 | -2.44% | 306,100 |
| 2025-09-09 | 299.67 | 306.00 | 296.59 | 305.70 | +1.93% | 203,900 |
| 2025-09-08 | 289.37 | 300.14 | 288.28 | 299.91 | +4.21% | 237,600 |
| 2025-09-05 | 289.78 | 294.38 | 286.92 | 287.80 | -0.03% | 364,400 |
| 2025-09-04 | 285.63 | 290.57 | 285.50 | 287.88 | +1.09% | 290,800 |
| 2025-09-03 | 276.11 | 285.68 | 276.11 | 284.77 | +2.62% | 353,900 |
| 2025-09-02 | 268.43 | 278.06 | 265.14 | 277.49 | +2.13% | 298,700 |
| 2025-08-29 | 273.12 | 275.00 | 268.32 | 271.71 | -0.66% | 400,200 |
| 2025-08-28 | 269.94 | 274.90 | 269.43 | 273.51 | +1.42% | 350,200 |
| 2025-08-27 | 266.46 | 270.65 | 265.35 | 269.68 | +1.06% | 198,700 |
| 2025-08-26 | 265.13 | 269.36 | 264.30 | 266.84 | +0.61% | 207,300 |
| 2025-08-25 | 266.00 | 268.94 | 265.06 | 265.21 | -0.40% | 513,400 |
| 2025-08-22 | 258.35 | 268.25 | 257.00 | 266.27 | +2.99% | 244,900 |
| 2025-08-21 | 258.48 | 258.93 | 255.94 | 258.54 | -0.55% | 198,100 |
| 2025-08-20 | 261.03 | 262.64 | 255.86 | 259.96 | -0.14% | 299,100 |
| 2025-08-19 | 268.93 | 270.10 | 258.88 | 260.33 | -3.54% | 206,700 |
| 2025-08-18 | 268.55 | 270.89 | 267.90 | 269.87 | +0.42% | 143,000 |
| 2025-08-15 | 269.75 | 270.20 | 266.87 | 268.74 | -0.37% | 157,000 |
| 2025-08-14 | 274.97 | 275.72 | 269.05 | 269.75 | -2.30% | 154,900 |
| 2025-08-13 | 275.67 | 276.88 | 272.77 | 276.11 | +0.91% | 174,600 |
| 2025-08-12 | 267.77 | 276.58 | 266.58 | 273.62 | +2.74% | 226,000 |
| 2025-08-11 | 264.74 | 270.51 | 264.74 | 266.31 | +0.79% | 325,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+14.55%). Worst month: Mar (-10.52%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is InterDigital Inc's (IDCC) latest close?
344.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is IDCC's 52-week high and low?
412.60 high and 249.14 low over the trailing 52 weeks, as of 2026-08-07.
What is InterDigital Inc's strongest and weakest month historically?
Historically, IDCC's strongest calendar month has been Sep (average +14.55%) and its weakest Mar (average -10.52%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.