InterDigital, Inc. - Price History

Monthly price history for IDCC (InterDigital, Inc.)

DateAdjusted priceReal price
April 2024 $98.93 $98.93
March 2024 $106.46 $106.46
February 2024 $107.02 $107.02
January 2024 $105.05 $105.05
December 2023 $108.13 $108.54
November 2023 $99.54 $99.92
October 2023 $74.96 $75.25
September 2023 $79.54 $80.24
August 2023 $85.95 $86.71
July 2023 $91.88 $92.69
June 2023 $95.36 $96.55
May 2023 $82.01 $83.04
April 2023 $66.90 $67.74
March 2023 $71.65 $72.90
February 2023 $71.74 $72.99
January 2023 $68.75 $69.95
December 2022 $48.34 $49.48
November 2022 $49.02 $50.17
October 2022 $48.72 $49.87
September 2022 $39.20 $40.42
August 2022 $48.64 $50.16
July 2022 $59.53 $61.39
June 2022 $58.63 $60.80
May 2022 $62.96 $65.29
April 2022 $54.82 $56.85
March 2022 $61.16 $63.80
February 2022 $61.76 $64.42
January 2022 $66.18 $69.03
December 2021 $68.33 $71.63
November 2021 $64.78 $67.91
October 2021 $63.86 $66.95
September 2021 $64.36 $67.82
August 2021 $68.43 $72.11
July 2021 $62.53 $65.89
June 2021 $68.96 $73.03
May 2021 $76.28 $80.78
April 2021 $65.55 $69.42
March 2021 $59.62 $63.45
February 2021 $59.55 $63.37
January 2021 $60.34 $64.21
December 2020 $56.71 $60.68
November 2020 $55.99 $59.91
October 2020 $52.32 $55.98
September 2020 $53.02 $57.06
August 2020 $56.82 $61.15
July 2020 $55.77 $60.02
June 2020 $52.31 $56.63
May 2020 $50.77 $54.97
April 2020 $53.36 $57.77
March 2020 $40.90 $44.63
February 2020 $48.48 $52.89
January 2020 $50.64 $55.25
December 2019 $49.62 $54.49
November 2019 $51.72 $56.80
October 2019 $48.84 $53.63
September 2019 $47.46 $52.47
August 2019 $44.47 $49.17
July 2019 $58.28 $64.43
June 2019 $57.93 $64.40
May 2019 $57.14 $63.52
April 2019 $58.82 $65.39
March 2019 $59.05 $65.98
February 2019 $62.41 $69.73
January 2019 $65.16 $72.81
December 2018 $59.15 $66.43
November 2018 $67.01 $75.26
October 2018 $63.17 $70.95
September 2018 $70.90 $80
August 2018 $73.21 $82.60
July 2018 $73.07 $82.45
June 2018 $71.41 $80.90
May 2018 $69.60 $78.85
April 2018 $65.71 $74.45
March 2018 $64.68 $73.60
February 2018 $63.09 $71.80
January 2018 $68.59 $78.05
December 2017 $66.63 $76.15
November 2017 $66.58 $76.10
October 2017 $64.18 $73.35
September 2017 $64.22 $73.75
August 2017 $62.13 $71.35
July 2017 $63.44 $72.85
June 2017 $67.06 $77.30
May 2017 $70.26 $81
April 2017 $77.98 $89.90
March 2017 $74.60 $86.30
February 2017 $72.66 $84.05
January 2017 $80.74 $93.40
December 2016 $78.70 $91.35
November 2016 $68.23 $79.20
October 2016 $60.87 $70.65
September 2016 $67.97 $79.20
August 2016 $61.29 $71.41
July 2016 $50.68 $59.05
June 2016 $47.62 $55.68
May 2016 $49.86 $58.30
April 2016 $48.73 $56.98
March 2016 $47.41 $55.65
February 2016 $42.37 $49.73
January 2016 $38.38 $45.04
December 2015 $41.60 $49.04
November 2015 $44.70 $52.69
October 2015 $43.04 $50.74
September 2015 $42.76 $50.60
August 2015 $41.80 $49.47
July 2015 $45.69 $54.07
June 2015 $47.90 $56.89
May 2015 $49.36 $58.63
April 2015 $46.07 $54.72
March 2015 $42.56 $50.74
February 2015 $44.34 $52.87
January 2015 $41.92 $49.98
December 2014 $44.20 $52.90
November 2014 $41.67 $49.88
October 2014 $41.30 $49.43
September 2014 $33.10 $39.82
August 2014 $36.88 $44.37
July 2014 $36.65 $44.09
June 2014 $39.57 $47.80
May 2014 $31.45 $37.99
April 2014 $28.74 $34.72
March 2014 $27.33 $33.11
February 2014 $25.17 $30.50
January 2014 $23.73 $28.75
December 2013 $24.26 $29.49
November 2013 $27.87 $33.89
October 2013 $31.86 $38.73
September 2013 $30.63 $37.34
August 2013 $29.15 $35.54
July 2013 $32.59 $39.73
June 2013 $36.53 $44.65
May 2013 $37.61 $45.97
April 2013 $36.34 $44.41
March 2013 $39.08 $47.87
February 2013 $36.24 $44.40
January 2013 $35.42 $43.39
December 2012 $33.54 $41.09
November 2012 $33.59 $42.68
October 2012 $29.98 $38.09
September 2012 $29.26 $37.27
August 2012 $26.49 $33.75
July 2012 $21.43 $27.30
June 2012 $23.08 $29.51
May 2012 $19.32 $24.69
April 2012 $21.68 $27.72
March 2012 $27.19 $34.86
February 2012 $29.53 $37.85
January 2012 $29.10 $37.31
December 2011 $33.99 $43.57
November 2011 $34.22 $43.96
October 2011 $33.82 $43.45
September 2011 $36.18 $46.58
August 2011 $54.68 $70.40
July 2011 $53.02 $68.25
June 2011 $31.66 $40.85
May 2011 $33.33 $43.01
April 2011 $35.87 $46.29
March 2011 $36.90 $47.71
February 2011 $36.82 $47.61
January 2011 $37.24 $48.15
December 2010 $32.14 $41.64
November 2010 $25.52 $33.07
October 2010 $25.91 $33.57
September 2010 $22.85 $29.61
August 2010 $19.08 $24.72
July 2010 $21.06 $27.29
June 2010 $19.06 $24.69
May 2010 $20.14 $26.10
April 2010 $21.36 $27.67
March 2010 $21.50 $27.86
February 2010 $19.80 $25.65
January 2010 $19.13 $24.79
December 2009 $20.50 $26.56
November 2009 $18.36 $23.79
October 2009 $15.87 $20.56
September 2009 $17.88 $23.16
August 2009 $16.18 $20.96
July 2009 $22.85 $29.61
June 2009 $18.86 $24.44
May 2009 $19.77 $25.62
April 2009 $20.31 $26.32
March 2009 $19.93 $25.82
February 2009 $22.68 $29.38
January 2009 $24.95 $32.33
December 2008 $21.22 $27.50
November 2008 $20.47 $26.52
October 2008 $16.81 $21.78
September 2008 $18.56 $24.05
August 2008 $20.48 $26.54
July 2008 $17.91 $23.21
June 2008 $18.77 $24.32
May 2008 $19.29 $24.99
April 2008 $15.64 $20.27
March 2008 $15.29 $19.81
February 2008 $13.42 $17.39
January 2008 $15.60 $20.21
December 2007 $18.01 $23.33
November 2007 $13.89 $18
October 2007 $16.59 $21.49
September 2007 $16.04 $20.78
August 2007 $17.84 $23.11
July 2007 $21.57 $27.95
June 2007 $24.83 $32.17
May 2007 $25.11 $32.54
April 2007 $25.38 $32.88
March 2007 $24.44 $31.67
February 2007 $26.80 $34.72
January 2007 $26.77 $34.69
December 2006 $25.89 $33.55
November 2006 $24.66 $31.95
October 2006 $27.60 $35.76
September 2006 $26.32 $34.10
August 2006 $25.65 $33.23
July 2006 $21.16 $27.41
June 2006 $26.94 $34.91
May 2006 $21.88 $28.35
April 2006 $19.54 $25.32
March 2006 $18.92 $24.52
February 2006 $19.87 $25.75
January 2006 $19.94 $25.83
December 2005 $14.14 $18.32
November 2005 $15.04 $19.48
October 2005 $14.81 $19.19
September 2005 $15.16 $19.64
August 2005 $13.72 $17.78
July 2005 $13.85 $17.95
June 2005 $13.51 $17.50
May 2005 $14.25 $18.46
April 2005 $12.63 $16.36
March 2005 $11.82 $15.32
February 2005 $13.38 $17.33
January 2005 $13.78 $17.86
December 2004 $17.06 $22.10
November 2004 $15.71 $20.35
October 2004 $12.27 $15.90
September 2004 $12.60 $16.32
August 2004 $12.03 $15.59
July 2004 $14.85 $19.24
June 2004 $14.52 $18.81
May 2004 $13.09 $16.96
April 2004 $13.41 $17.38
March 2004 $13.49 $17.48
February 2004 $20.50 $26.56
January 2004 $18.80 $24.36
December 2003 $15.90 $20.60
November 2003 $15.78 $20.44
October 2003 $13.11 $16.99
September 2003 $11.60 $15.03
August 2003 $13.70 $17.75
July 2003 $12.26 $15.88
June 2003 $18.05 $23.39
May 2003 $19.81 $25.67
April 2003 $17.39 $22.53
March 2003 $17.47 $22.63
February 2003 $11.10 $14.38
January 2003 $9.35 $12.12
December 2002 $11.24 $14.56
November 2002 $14.08 $18.25
October 2002 $10.03 $13
September 2002 $6.72 $8.70
August 2002 $6.88 $8.92
July 2002 $5.53 $7.17
June 2002 $6.98 $9.05
May 2002 $9.02 $11.68
April 2002 $8.76 $11.35
March 2002 $7.40 $9.59
February 2002 $6.44 $8.35
January 2002 $8.94 $11.59
December 2001 $7.49 $9.70
November 2001 $7.18 $9.31
October 2001 $6.19 $8.02
September 2001 $5.66 $7.33
August 2001 $6.95 $9.01
July 2001 $9.22 $11.95
June 2001 $10.23 $13.25
May 2001 $10.73 $13.90
April 2001 $9.41 $12.19
March 2001 $5.76 $7.47
February 2001 $6.51 $8.44
January 2001 $10.03 $13
December 2000 $4.17 $5.41
November 2000 $4.66 $6.03
October 2000 $8.44 $10.94
September 2000 $10.80 $14
August 2000 $13.80 $17.88
July 2000 $13.89 $18
June 2000 $12.78 $16.56
May 2000 $12.40 $16.06
April 2000 $15.97 $20.69
March 2000 $19.30 $25
February 2000 $24.65 $31.94
January 2000 $22.38 $29
December 1999 $57.88 $75
November 1999 $7.81 $10.12
October 1999 $4.29 $5.56
September 1999 $4.24 $5.50
August 1999 $4.68 $6.06
July 1999 $4.05 $5.25
June 1999 $3.47 $4.50
May 1999 $3.57 $4.62
April 1999 $3.52 $4.56
March 1999 $3.33 $4.31
February 1999 $3.76 $4.88
January 1999 $4.58 $5.94
December 1998 $3.52 $4.56
November 1998 $3.67 $4.75
October 1998 $3.86 $5
September 1998 $3.23 $4.19
August 1998 $2.56 $3.31
July 1998 $4.15 $5.38
June 1998 $4.15 $5.38
May 1998 $4.24 $5.50
April 1998 $5.31 $6.88
March 1998 $4.44 $5.75
February 1998 $3.04 $3.94
January 1998 $2.32 $3
December 1997 $2.36 $3.06
November 1997 $3.33 $4.31
October 1997 $3.81 $4.94
September 1997 $4.15 $5.38
August 1997 $4.53 $5.88
July 1997 $4.34 $5.62
June 1997 $4.24 $5.50
May 1997 $5.11 $6.62
April 1997 $3.57 $4.62
March 1997 $4.15 $5.38
February 1997 $4.63 $6
January 1997 $5.21 $6.75
December 1996 $4.58 $5.94
November 1996 $5.60 $7.25
October 1996 $5.02 $6.50
September 1996 $5.98 $7.75
August 1996 $6.42 $8.31
July 1996 $5.31 $6.88
June 1996 $6.56 $8.50
May 1996 $7.33 $9.50
April 1996 $6.27 $8.12
March 1996 $6.75 $8.75
February 1996 $7.72 $10
January 1996 $7.09 $9.19
December 1995 $5.69 $7.38
November 1995 $6.56 $8.50
October 1995 $5.64 $7.31
September 1995 $6.37 $8.25
August 1995 $6.80 $8.81
July 1995 $5.31 $6.88
June 1995 $5.40 $7
May 1995 $5.06 $6.56
April 1995 $5.21 $6.75
March 1995 $4.73 $6.12
February 1995 $8.30 $10.75
January 1995 $8.20 $10.62
December 1994 $5.69 $7.38
November 1994 $2.36 $3.06
October 1994 $2.41 $3.12
September 1994 $2.51 $3.25
August 1994 $2.03 $2.62
July 1994 $2.27 $2.94
June 1994 $2.46 $3.19
May 1994 $3.47 $4.50
April 1994 $3.96 $5.12
March 1994 $3.18 $4.12
February 1994 $3.86 $5
January 1994 $3.28 $4.25
December 1993 $4.05 $5.25
November 1993 $5.02 $6.50
October 1993 $5.40 $7
September 1993 $5.02 $6.50
August 1993 $5.21 $6.75
July 1993 $4.92 $6.38
June 1993 $4.73 $6.12
May 1993 $4.73 $6.12
April 1993 $4.63 $6
March 1993 $5.88 $7.62
February 1993 $6.08 $7.88
January 1993 $6.56 $8.50
December 1992 $7.14 $9.25
November 1992 $6.08 $7.88
October 1992 $5.31 $6.88
September 1992 $4.15 $5.38
August 1992 $3.96 $5.12
July 1992 $4.92 $6.38
June 1992 $4.34 $5.62
May 1992 $5.40 $7
April 1992 $5.11 $6.62
March 1992 $6.66 $8.62
February 1992 $7.72 $10
January 1992 $7.52 $9.75
December 1991 $4.53 $5.88
November 1991 $5.02 $6.50
October 1991 $5.69 $7.38
September 1991 $6.08 $7.88
August 1991 $5.40 $7
July 1991 $6.37 $8.25
June 1991 $5.98 $7.75
May 1991 $6.17 $8
April 1991 $6.66 $8.62
March 1991 $6.17 $8
February 1991 $4.29 $5.56
January 1991 $4.15 $5.38
December 1990 $3.09 $4
November 1990 $3.28 $4.25
October 1990 $3.67 $4.75
September 1990 $3.18 $4.12
August 1990 $4.44 $5.75
July 1990 $4.82 $6.25
June 1990 $4.53 $5.88
May 1990 $3.76 $4.88
April 1990 $4.63 $6
March 1990 $5.79 $7.50
February 1990 $3.76 $4.88
January 1990 $3.18 $4.12
December 1989 $4.53 $5.88
November 1989 $5.11 $6.62
October 1989 $5.40 $7
September 1989 $5.98 $7.75
August 1989 $6.17 $8
July 1989 $7.43 $9.62
June 1989 $6.27 $8.12
May 1989 $7.14 $9.25
April 1989 $7.81 $10.12
March 1989 $7.14 $9.25
February 1989 $7.81 $10.12
January 1989 $7.81 $10.12
December 1988 $6.75 $8.75
November 1988 $7.04 $9.12
October 1988 $8.88 $11.50
September 1988 $7.72 $10
August 1988 $6.17 $8
July 1988 $5.98 $7.75
June 1988 $6.17 $8
May 1988 $6.46 $8.38
April 1988 $6.08 $7.88
March 1988 $7.33 $9.50
February 1988 $6.95 $9
January 1988 $6.56 $8.50
December 1987 $6.46 $8.38
November 1987 $4.82 $6.25
October 1987 $5.40 $7
September 1987 $11.58 $15
August 1987 $9.55 $12.38
July 1987 $9.36 $12.12
June 1987 $8.30 $10.75
May 1987 $7.91 $10.25
April 1987 $9.36 $12.12
March 1987 $9.45 $12.25
February 1987 $10.71 $13.88
January 1987 $9.26 $12
December 1986 $10.42 $13.50
November 1986 $11.77 $15.25
October 1986 $11.48 $14.88
September 1986 $14.18 $18.38
August 1986 $10.23 $13.25
July 1986 $7.81 $10.12
June 1986 $7.52 $9.75
May 1986 $7.62 $9.88
April 1986 $7.62 $9.88
March 1986 $7.81 $10.12
February 1986 $8.30 $10.75
January 1986 $7.14 $9.25
December 1985 $6.17 $8
November 1985 $6.75 $8.75
October 1985 $5.69 $7.38
September 1985 $5.02 $6.50
August 1985 $5.69 $7.38
July 1985 $6.46 $8.38
June 1985 $5.98 $7.75
May 1985 $6.08 $7.88
April 1985 $6.37 $8.25
March 1985 $7.04 $9.12
February 1985 $7.72 $10
January 1985 $6.37 $8.25
December 1984 $5.11 $6.62
November 1984 $4.53 $5.88
October 1984 $5.64 $7.25
September 1984 $6.61 $8.50
August 1984 $6.03 $7.75
July 1984 $5.84 $7.50
June 1984 $6.61 $8.50
May 1984 $5.84 $7.50
April 1984 $6.42 $8.25
March 1984 $6.03 $7.75
February 1984 $6.71 $8.62
January 1984 $6.61 $8.50
December 1983 $6.42 $8.25
November 1983 $5.74 $7.38
October 1983 $6.91 $8.88
September 1983 $7.39 $9.50
August 1983 $5.25 $6.75
July 1983 $7 $9
June 1983 $7.78 $10
May 1983 $8.36 $10.75
April 1983 $8.56 $11
March 1983 $8.27 $10.62
February 1983 $10.12 $13
January 1983 $10.70 $13.75
December 1982 $9.14 $11.75
November 1982 $7.39 $9.50
October 1982 $3.89 $5
September 1982 $3.02 $3.88
August 1982 $2.43 $3.12
July 1982 $2.43 $3.12
June 1982 $2.43 $3.12
May 1982 $2.33 $3
April 1982 $3.40 $4.38
March 1982 $2.63 $3.38
February 1982 $3.02 $3.88
January 1982 $4.08 $5.25
December 1981 $2.24 $2.88
November 1981 $2.43 $3.12

IDCC

Price: $98.93

52 week price:
66.82
119.86

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.13%

Forward Dividend Yield: 1.62%

Payout Ratio: 22.04%

Payout Ratio Range:
6.30%
182.82%

Dividend Per Share: 1.60 USD

Earnings Per Share: 7.62 USD

P/E Ratio: 16

Exchange: NMS

Sector: Technology

Industry: Software - Application

Volume: 126834

Ebitda: 55.4 million

Market Capitalization: 2.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR5: 0.74%

DGR10: 8.26%

Links: