InterDigital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $195.23 | $194.31 (-0.47%) | $196.50 | $192.81 | 344,367 | $4.89 B |
| 12/10/2024 | $193.03 | $193.71 (0.35%) | $195.62 | $192.01 | 405,085 | $4.87 B |
| 12/09/2024 | $197.02 | $193.03 (-2.03%) | $197.02 | $189.39 | 261,138 | $4.85 B |
| 12/06/2024 | $193.19 | $196.83 (1.88%) | $197.20 | $192.89 | 263,800 | $4.95 B |
| 12/05/2024 | $200.01 | $193.11 (-3.45%) | $200.01 | $192.47 | 451,500 | $4.86 B |
| 12/04/2024 | $201.76 | $200.59 (-0.58%) | $203.90 | $198.97 | 493,800 | $5.04 B |
| 12/03/2024 | $196.53 | $200.08 (1.81%) | $201.00 | $196.22 | 477,216 | $5.03 B |
| 12/02/2024 | $195.00 | $196.57 (0.81%) | $198.48 | $194.21 | 292,881 | $4.94 B |
| 11/29/2024 | $196.62 | $195.96 (-0.34%) | $199.79 | $195.89 | 168,300 | $4.93 B |
| 11/27/2024 | $196.01 | $196.43 (0.21%) | $197.64 | $194.10 | 277,672 | $4.94 B |
| 11/26/2024 | $193.22 | $195.98 (1.43%) | $196.45 | $192.33 | 300,478 | $4.93 B |
| 11/25/2024 | $190.66 | $193.83 (1.66%) | $194.90 | $190.30 | 460,348 | $4.87 B |
| 11/22/2024 | $184.53 | $190.12 (3.03%) | $190.60 | $184.41 | 304,727 | $4.78 B |
| 11/21/2024 | $183.26 | $183.42 (0.09%) | $186.46 | $182.28 | 317,000 | $4.61 B |
| 11/20/2024 | $182.98 | $182.29 (-0.38%) | $184.50 | $180.96 | 225,356 | $4.58 B |
| 11/19/2024 | $182.19 | $182.90 (0.39%) | $183.82 | $182.19 | 252,303 | $4.60 B |
| 11/18/2024 | $182.10 | $183.29 (0.65%) | $184.71 | $182.10 | 205,672 | $4.61 B |
| 11/15/2024 | $182.36 | $182.07 (-0.16%) | $183.32 | $180.00 | 295,221 | $4.58 B |
| 11/14/2024 | $184.50 | $181.06 (-1.86%) | $185.44 | $180.34 | 371,316 | $4.55 B |
| 11/13/2024 | $189.37 | $184.42 (-2.61%) | $191.57 | $183.66 | 504,034 | $4.64 B |
| 11/12/2024 | $186.10 | $189.05 (1.59%) | $189.51 | $186.10 | 401,804 | $4.75 B |
| 11/11/2024 | $184.55 | $187.72 (1.72%) | $187.84 | $181.86 | 400,323 | $4.72 B |
| 11/08/2024 | $179.87 | $183.07 (1.78%) | $184.25 | $179.15 | 329,144 | $4.60 B |
| 11/07/2024 | $176.22 | $179.25 (1.72%) | $180.81 | $175.81 | 341,900 | $4.51 B |
| 11/06/2024 | $171.17 | $177.29 (3.58%) | $178.72 | $171.17 | 428,409 | $4.46 B |
| 11/05/2024 | $164.66 | $168.84 (2.54%) | $169.85 | $164.29 | 423,328 | $4.25 B |
| 11/04/2024 | $165.80 | $165.93 (0.08%) | $169.47 | $162.74 | 555,700 | $4.17 B |
| 11/01/2024 | $151.51 | $165.70 (9.37%) | $166.46 | $151.00 | 868,138 | $4.17 B |
| 10/31/2024 | $160.11 | $150.44 (-6.04%) | $164.32 | $145.29 | 801,300 | $3.78 B |
| 10/30/2024 | $149.27 | $147.72 (-1.04%) | $149.63 | $147.56 | 422,900 | $3.72 B |
| 10/29/2024 | $145.00 | $149.63 (3.19%) | $149.99 | $144.46 | 479,824 | $3.76 B |
| 10/28/2024 | $148.68 | $145.51 (-2.13%) | $148.97 | $145.13 | 311,133 | $3.67 B |
| 10/25/2024 | $147.36 | $147.29 (-0.05%) | $151.11 | $146.03 | 327,536 | $3.71 B |
| 10/24/2024 | $150.90 | $147.35 (-2.35%) | $151.74 | $147.25 | 389,340 | $3.71 B |
| 10/23/2024 | $152.20 | $150.48 (-1.13%) | $152.20 | $148.66 | 562,114 | $3.79 B |
| 10/22/2024 | $155.03 | $153.01 (-1.3%) | $155.51 | $151.44 | 394,333 | $3.86 B |
| 10/21/2024 | $154.20 | $155.16 (0.62%) | $155.39 | $153.20 | 404,800 | $3.91 B |
| 10/18/2024 | $155.92 | $154.17 (-1.12%) | $156.36 | $153.96 | 234,034 | $3.89 B |
| 10/17/2024 | $156.92 | $155.69 (-0.78%) | $157.50 | $155.37 | 198,015 | $3.92 B |
| 10/16/2024 | $154.10 | $156.82 (1.77%) | $157.15 | $153.47 | 271,400 | $3.95 B |
| 10/15/2024 | $154.80 | $153.75 (-0.68%) | $156.42 | $152.57 | 536,996 | $3.88 B |
| 10/14/2024 | $155.69 | $155.86 (0.11%) | $156.99 | $154.25 | 362,899 | $3.93 B |
| 10/11/2024 | $152.30 | $155.32 (1.98%) | $155.64 | $151.94 | 414,548 | $3.92 B |
| 10/10/2024 | $147.05 | $151.79 (3.22%) | $151.97 | $147.05 | 682,025 | $3.83 B |
| 10/09/2024 | $146.10 | $147.71 (1.1%) | $148.07 | $145.29 | 1.02 M | $3.72 B |
| 10/08/2024 | $143.43 | $146.10 (1.86%) | $146.91 | $143.31 | 286,834 | $3.68 B |
| 10/07/2024 | $142.78 | $143.19 (0.29%) | $144.17 | $142.53 | 205,819 | $3.61 B |
| 10/04/2024 | $145.18 | $143.38 (-1.24%) | $145.18 | $142.35 | 220,931 | $3.61 B |
| 10/03/2024 | $144.33 | $143.85 (-0.33%) | $145.49 | $143.12 | 191,084 | $3.63 B |
| 10/02/2024 | $142.90 | $144.83 (1.35%) | $145.48 | $142.30 | 292,000 | $3.65 B |
| 10/01/2024 | $141.72 | $142.66 (0.66%) | $143.32 | $140.47 | 310,349 | $3.60 B |
| 09/30/2024 | $141.61 | $141.63 (0.01%) | $143.96 | $141.30 | 515,600 | $3.57 B |
| 09/27/2024 | $138.62 | $141.05 (1.75%) | $141.76 | $138.62 | 257,327 | $3.56 B |
| 09/26/2024 | $138.07 | $138.45 (0.28%) | $139.60 | $137.01 | 301,593 | $3.49 B |
| 09/25/2024 | $139.30 | $136.81 (-1.79%) | $139.73 | $136.58 | 482,914 | $3.45 B |
| 09/24/2024 | $139.29 | $138.85 (-0.32%) | $140.00 | $138.17 | 307,043 | $3.50 B |
| 09/23/2024 | $139.20 | $138.97 (-0.17%) | $141.00 | $137.38 | 356,346 | $3.50 B |
| 09/20/2024 | $137.98 | $138.55 (0.41%) | $140.86 | $137.91 | 882,947 | $3.49 B |
| 09/19/2024 | $137.13 | $137.83 (0.51%) | $138.13 | $135.13 | 272,300 | $3.47 B |
| 09/18/2024 | $135.69 | $135.08 (-0.45%) | $136.86 | $134.40 | 225,347 | $3.40 B |
| 09/17/2024 | $136.63 | $135.69 (-0.69%) | $136.63 | $134.54 | 223,271 | $3.42 B |
| 09/16/2024 | $136.49 | $135.30 (-0.87%) | $137.25 | $134.75 | 368,925 | $3.41 B |
| 09/13/2024 | $133.16 | $135.99 (2.13%) | $136.23 | $132.98 | 281,800 | $3.43 B |
| 09/12/2024 | $132.65 | $132.45 (-0.15%) | $132.76 | $131.29 | 397,424 | $3.34 B |
Continue with
Google
Continue with Apple