NASDAQ:IDCC | Historical Stock Price | InterDigital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-11-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.20$6.60$19.83$59.57$178.97$537.681981-11-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$91.35$102.04205,700——
2016-12-29$91.75$102.49135,900——
2016-12-28$91.45$102.15304,800——
2016-12-27$91.05$101.71195,800——
2016-12-23$90.85$101.48136,600——
2016-12-22$91.35$102.04211,000——
2016-12-21$91.60$102.32219,100——
2016-12-20$92.15$102.94260,800——
2016-12-19$91.30$101.99718,000——
2016-12-16$88.75$99.141,068,200——
2016-12-15$90.70$101.322,030,400——
2016-12-14$84.75$94.67278,500——
2016-12-13$85.95$96.01338,700——
2016-12-12$85.10$95.06335,000——
2016-12-09$84.85$94.78224,200——
2016-12-08$84.85$94.78311,900——
2016-12-07$83.20$92.94474,500——
2016-12-06$82.40$92.05309,800——
2016-12-05$81.35$90.87601,600——
2016-12-02$78.60$87.80243,900——
2016-12-01$77.55$86.63329,500——
2016-11-30$79.20$88.47302,600——
2016-11-29$80.55$89.98229,200——
2016-11-28$79.65$88.97167,200——
2016-11-25$80.90$90.37122,400——
2016-11-23$80.80$90.26197,700——
2016-11-22$80.25$89.64243,600——
2016-11-21$78.35$87.52303,500——
2016-11-18$77.55$86.63345,100——
2016-11-17$77.50$86.57316,300——
2016-11-16$77.90$87.02222,000——
2016-11-15$77.70$86.80320,900——
2016-11-14$76.80$85.79288,300——
2016-11-11$77.15$86.18444,100——
2016-11-10$74.70$83.44487,600——
2016-11-09$73.75$82.38286,300——
2016-11-08$71.95$80.37217,300——
2016-11-07$71.80$80.20372,800——
2016-11-04$70.00$78.19317,600——
2016-11-03$69.15$77.24293,800——
2016-11-02$69.55$77.69332,800——
2016-11-01$70.35$78.58670,700——
2016-10-31$70.65$78.92599,000——
2016-10-28$69.45$77.58502,900——
2016-10-27$69.55$77.691,407,800——
2016-10-26$80.55$89.98511,200——
2016-10-25$80.55$89.98276,000——
2016-10-24$80.80$90.26344,900——
2016-10-21$79.60$88.92285,200——
2016-10-20$79.00$88.25270,400——
2016-10-19$79.25$88.53307,000——
2016-10-18$78.65$87.86383,400——
2016-10-17$77.65$86.74204,300——
2016-10-14$76.86$85.86294,600——
2016-10-13$77.33$86.38385,600——
2016-10-12$78.36$87.53290,800——
2016-10-11$77.81$86.92323,800——
2016-10-10$78.54$87.73161,900——
2016-10-07$78.35$87.52397,900——
2016-10-06$78.54$87.40222,900——
2016-10-05$78.33$87.16306,300——
2016-10-04$78.08$86.89209,800——
2016-10-03$78.48$87.33266,500——
2016-09-30$79.20$88.13406,000——
2016-09-29$78.76$87.64277,900——
2016-09-28$78.81$87.70307,200——
2016-09-27$78.81$87.70370,400——
2016-09-26$77.50$86.24488,400——
2016-09-23$78.20$87.02468,300——
2016-09-22$79.61$88.59431,700——
2016-09-21$77.73$86.50519,400——
2016-09-20$76.57$85.21441,300——
2016-09-19$76.96$85.64414,100——
2016-09-16$75.31$83.80625,800——
2016-09-15$75.78$84.33754,000——
2016-09-14$73.80$82.12274,600——
2016-09-13$72.58$80.77422,200——
2016-09-12$72.30$80.45448,100——
2016-09-09$70.35$78.28620,000——
2016-09-08$72.75$80.96448,500——
2016-09-07$72.99$81.22386,300——
2016-09-06$72.04$80.17380,900——
2016-09-02$71.96$80.08259,300——
2016-09-01$71.53$79.60430,100——
2016-08-31$71.41$79.46581,500——
2016-08-30$70.61$78.57416,400——
2016-08-29$70.11$78.02320,200——
2016-08-26$69.82$77.70269,800——
2016-08-25$69.67$77.53243,500——
2016-08-24$69.46$77.29309,500——
2016-08-23$69.15$76.95288,000——
2016-08-22$68.92$76.69266,500——
2016-08-19$69.01$76.79241,500——
2016-08-18$68.97$76.75288,500——
2016-08-17$68.79$76.55272,100——
2016-08-16$68.11$75.79323,600——
2016-08-15$68.63$76.37223,300——
2016-08-12$67.94$75.60162,900——
2016-08-11$67.95$75.61159,100——
2016-08-10$68.24$75.94418,300——
2016-08-09$67.70$75.34415,700——
2016-08-08$66.33$73.81346,000——
2016-08-05$65.62$73.02581,700——
2016-08-04$63.69$70.87815,800——
2016-08-03$61.89$68.87735,500——
2016-08-02$59.58$66.30457,300——
2016-08-01$59.23$65.91225,600——
2016-07-29$59.05$65.71258,200——
2016-07-28$59.38$66.08177,000——
2016-07-27$59.07$65.73140,900——
2016-07-26$58.84$65.48223,700——
2016-07-25$57.99$64.53123,700——
2016-07-22$57.35$63.82199,100——
2016-07-21$56.81$63.22189,200——
2016-07-20$57.67$64.17119,900——
2016-07-19$56.90$63.3288,100——
2016-07-18$57.19$63.64174,500——
2016-07-15$57.04$63.4798,100——
2016-07-14$56.59$62.97185,500——
2016-07-13$56.66$63.05240,100——
2016-07-12$57.19$63.64177,000——
2016-07-11$56.52$62.89172,000——
2016-07-08$56.24$62.36212,100——
2016-07-07$54.55$60.49125,300——
2016-07-06$54.28$60.19189,600——
2016-07-05$54.22$60.12226,900——
2016-07-01$55.11$61.11150,400——
2016-06-30$55.68$61.74339,200——
2016-06-29$54.34$60.25241,000——
2016-06-28$52.93$58.69220,400——
2016-06-27$52.37$58.07360,400——
2016-06-24$54.22$60.12490,600——
2016-06-23$57.07$63.28226,200——
2016-06-22$55.94$62.03607,100——
2016-06-21$57.77$64.06218,800——
2016-06-20$58.27$64.61291,200——
2016-06-17$58.10$64.42479,200——
2016-06-16$58.39$64.74182,100——
2016-06-15$58.43$64.79212,300——
2016-06-14$58.45$64.81175,200——
2016-06-13$58.17$64.50347,100——
2016-06-10$58.95$65.37236,800——
2016-06-09$59.39$65.85158,800——
2016-06-08$59.49$65.96201,600——
2016-06-07$59.13$65.57169,800——
2016-06-06$59.06$65.49218,500——
2016-06-03$58.79$65.19223,500——
2016-06-02$58.62$65.00217,100——
2016-06-01$58.49$64.86187,100——
2016-05-31$58.30$64.64257,200——
2016-05-27$57.89$64.19178,600——
2016-05-26$57.62$63.89181,600——
2016-05-25$57.26$63.49157,900——
2016-05-24$57.03$63.24355,100——
2016-05-23$55.80$61.87270,700——
2016-05-20$55.58$61.63514,200——
2016-05-19$54.65$60.60255,400——
2016-05-18$54.68$60.63222,500——
2016-05-17$54.15$60.04588,100——
2016-05-16$54.68$60.63225,200——
2016-05-13$54.71$60.66386,900——
2016-05-12$54.76$60.72356,300——
2016-05-11$55.23$61.24203,000——
2016-05-10$55.62$61.67234,100——
2016-05-09$54.85$60.82230,800——
2016-05-06$55.16$61.16287,600——
2016-05-05$54.74$60.70423,000——
2016-05-04$55.29$61.31269,700——
2016-05-03$56.11$62.22561,700——
2016-05-02$56.94$63.14290,200——
2016-04-29$56.98$63.18333,700——
2016-04-28$57.11$63.33526,200——
2016-04-27$57.60$63.87551,800——
2016-04-26$57.41$63.66205,300——
2016-04-25$57.56$63.82247,300——
2016-04-22$57.70$63.98216,600——
2016-04-21$57.17$63.39379,600——
2016-04-20$57.74$64.02221,700——
2016-04-19$57.52$63.78226,700——
2016-04-18$57.12$63.34257,700——
2016-04-15$57.06$63.27348,800——
2016-04-14$57.49$63.75323,100——
2016-04-13$57.31$63.55722,300——
2016-04-12$56.60$62.761,360,200——
2016-04-11$54.09$59.98182,200——
2016-04-08$54.19$59.87238,300——
2016-04-07$53.67$59.29361,300——
2016-04-06$54.92$60.67219,100——
2016-04-05$54.53$60.24214,100——
2016-04-04$55.28$61.07204,500——
2016-04-01$55.39$61.19309,200——
2016-03-31$55.65$61.48438,500——
2016-03-30$54.93$60.68348,200——
2016-03-29$54.54$60.25247,200——
2016-03-28$53.10$58.66225,000——
2016-03-24$53.56$59.17130,500——
2016-03-23$53.55$59.16216,500——
2016-03-22$53.88$59.52287,000——
2016-03-21$53.99$59.64248,200——
2016-03-18$53.84$59.48420,800——
2016-03-17$53.44$59.04238,500——
2016-03-16$53.14$58.71354,800——
2016-03-15$52.23$57.70153,700——
2016-03-14$52.49$57.99277,000——
2016-03-11$52.74$58.26245,800——
2016-03-10$52.10$57.56425,700——
2016-03-09$52.97$58.52748,300——
2016-03-08$52.95$58.50389,800——
2016-03-07$54.43$60.13321,700——
2016-03-04$53.51$59.11353,100——
2016-03-03$53.11$58.67382,600——
2016-03-02$52.49$57.99406,800——
2016-03-01$51.37$56.75274,400——
2016-02-29$49.73$54.94344,600——
2016-02-26$50.18$55.44251,500——
2016-02-25$49.93$55.16332,900——
2016-02-24$51.35$56.73519,000——
2016-02-23$50.41$55.69408,900——
2016-02-22$49.47$54.65379,700——
2016-02-19$47.80$52.81539,000——
2016-02-18$47.84$52.85748,500——
2016-02-17$44.86$49.56409,300——
2016-02-16$44.32$48.96216,000——
2016-02-12$43.17$47.69154,500——
2016-02-11$42.68$47.15173,600——
2016-02-10$42.50$46.95193,200——
2016-02-09$42.49$46.94226,000——
2016-02-08$42.60$47.06176,600——
2016-02-05$42.41$46.85250,200——
2016-02-04$43.78$48.37188,500——
2016-02-03$43.95$48.55301,100——
2016-02-02$43.67$48.24231,500——
2016-02-01$44.61$49.28257,200——
2016-01-29$45.04$49.76401,000——
2016-01-28$43.77$48.35242,100——
2016-01-27$43.16$47.68314,900——
2016-01-26$43.75$48.33251,800——
2016-01-25$42.73$47.21313,400——
2016-01-22$42.94$47.44429,400——
2016-01-21$41.56$45.91814,900——
2016-01-20$44.57$49.24519,800——
2016-01-19$43.19$47.71520,800——
2016-01-15$44.02$48.63352,900——
2016-01-14$44.96$49.67360,800——
2016-01-13$45.27$50.01481,100——
2016-01-12$46.01$50.83241,700——
2016-01-11$45.66$50.44318,600——
2016-01-08$45.94$50.53433,900——
2016-01-07$46.41$51.05381,900——
2016-01-06$47.76$52.53308,700——
2016-01-05$48.28$53.10281,800——
2016-01-04$48.44$53.28320,500——