InterDigital, Inc.IDCCNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $329.00 | $331.79 | $318.15 | $323.91 | 265,304 |
| 2/2/2026 | $326.44 | $334.04 | $320.73 | $329.38 | 215,608 |
| 1/30/2026 | $327.65 | $339.99 | $323.91 | $326.44 | 346,110 |
| 1/29/2026 | $327.61 | $332.32 | $323.47 | $330.93 | 202,300 |
| 1/28/2026 | $335.25 | $335.25 | $327.05 | $331.92 | 136,200 |
| 1/27/2026 | $329.10 | $337.08 | $322.21 | $333.47 | 267,210 |
| 1/26/2026 | $330.33 | $338.00 | $327.73 | $330.15 | 233,543 |
| 1/23/2026 | $330.12 | $331.08 | $318.59 | $330.52 | 226,100 |
| 1/22/2026 | $336.47 | $337.12 | $325.69 | $330.12 | 245,502 |
| 1/21/2026 | $326.71 | $335.68 | $324.14 | $332.99 | 273,900 |
| 1/20/2026 | $303.77 | $333.45 | $301.86 | $325.88 | 405,507 |
| 1/16/2026 | $310.71 | $313.47 | $306.69 | $308.76 | 216,500 |
| 1/15/2026 | $317.76 | $321.39 | $304.89 | $310.43 | 260,400 |
| 1/14/2026 | $312.72 | $325.44 | $307.53 | $312.63 | 313,011 |
| 1/13/2026 | $310.82 | $317.17 | $307.71 | $314.06 | 198,800 |
| 1/12/2026 | $308.33 | $314.42 | $308.33 | $312.01 | 145,336 |
| 1/9/2026 | $307.16 | $313.56 | $304.54 | $309.09 | 216,351 |
| 1/8/2026 | $306.47 | $309.04 | $300.70 | $306.69 | 253,214 |
| 1/7/2026 | $310.47 | $313.88 | $295.06 | $309.23 | 468,301 |
| 1/6/2026 | $334.08 | $335.62 | $308.89 | $309.00 | 582,296 |
| 1/5/2026 | $326.75 | $336.25 | $325.21 | $335.84 | 281,247 |
| 1/2/2026 | $318.49 | $326.36 | $316.83 | $326.26 | 200,941 |
| 12/31/2025 | $325.34 | $325.39 | $317.19 | $318.38 | 259,409 |
| 12/30/2025 | $329.50 | $331.61 | $323.71 | $325.11 | 154,530 |
| 12/29/2025 | $330.23 | $331.35 | $325.61 | $330.26 | 218,100 |
| 12/26/2025 | $328.65 | $332.11 | $325.32 | $330.69 | 136,622 |
| 12/24/2025 | $326.97 | $330.06 | $324.17 | $328.34 | 113,700 |
| 12/23/2025 | $331.00 | $331.65 | $327.33 | $327.78 | 244,600 |
| 12/22/2025 | $335.85 | $336.49 | $328.42 | $331.87 | 209,419 |
| 12/19/2025 | $323.84 | $335.75 | $322.95 | $334.40 | 633,844 |
| 12/18/2025 | $327.73 | $329.36 | $314.37 | $323.19 | 300,723 |
| 12/17/2025 | $348.25 | $352.68 | $324.29 | $325.00 | 304,158 |
| 12/16/2025 | $348.71 | $352.65 | $339.00 | $348.06 | 292,260 |
| 12/15/2025 | $358.40 | $358.51 | $349.76 | $350.89 | 193,410 |
| 12/12/2025 | $357.74 | $360.71 | $345.41 | $354.28 | 179,008 |
| 12/11/2025 | $356.58 | $361.42 | $353.15 | $357.94 | 217,805 |
| 12/10/2025 | $361.10 | $366.53 | $353.92 | $359.88 | 209,200 |
| 12/9/2025 | $357.37 | $364.18 | $356.29 | $363.09 | 215,602 |
| 12/8/2025 | $358.66 | $367.45 | $356.34 | $358.65 | 291,901 |
| 12/5/2025 | $350.79 | $355.85 | $349.43 | $355.18 | 205,255 |
| 12/4/2025 | $340.24 | $354.86 | $339.87 | $350.79 | 278,241 |
| 12/3/2025 | $335.68 | $342.69 | $332.81 | $341.84 | 360,019 |
| 12/2/2025 | $352.81 | $355.93 | $329.75 | $337.74 | 456,445 |
| 12/1/2025 | $350.38 | $356.14 | $345.51 | $351.66 | 211,300 |
| 11/28/2025 | $363.98 | $363.98 | $354.00 | $357.75 | 133,728 |
| 11/26/2025 | $356.74 | $365.61 | $355.12 | $359.89 | 348,000 |
| 11/25/2025 | $346.62 | $361.53 | $343.82 | $357.57 | 352,445 |
| 11/24/2025 | $330.54 | $347.60 | $330.54 | $345.64 | 318,903 |
| 11/21/2025 | $325.61 | $332.29 | $322.75 | $327.63 | 367,403 |
| 11/20/2025 | $344.76 | $345.46 | $326.31 | $327.37 | 441,742 |
| 11/19/2025 | $338.06 | $342.56 | $334.82 | $336.25 | 238,200 |
| 11/18/2025 | $335.72 | $341.40 | $332.13 | $335.94 | 202,146 |
| 11/17/2025 | $347.95 | $352.28 | $335.00 | $339.12 | 241,505 |
| 11/14/2025 | $339.10 | $357.96 | $338.89 | $348.44 | 230,905 |
| 11/13/2025 | $350.67 | $352.36 | $341.47 | $345.88 | 237,501 |
| 11/12/2025 | $371.26 | $376.41 | $351.48 | $354.63 | 314,017 |
| 11/11/2025 | $360.63 | $373.29 | $357.11 | $371.63 | 238,852 |
| 11/10/2025 | $370.07 | $376.00 | $363.79 | $365.00 | 271,422 |
| 11/7/2025 | $375.19 | $379.87 | $366.91 | $370.07 | 300,534 |
| 11/6/2025 | $384.38 | $385.64 | $375.38 | $380.77 | 316,782 |