Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	13.20	13.20	13.20	13.20	13.10	-0.23%	4
Jan 30, 2025	13.24	13.29	13.08	13.23	13.13	1.61%	244
Jan 29, 2025	13.04	13.11	12.97	13.02	12.92	-0.28%	702
Jan 28, 2025	13.06	13.06	13.06	13.06	12.96	0.08%	20
Jan 27, 2025	13.16	13.28	13.05	13.05	12.95	-2.50%	328
Jan 24, 2025	13.29	13.44	13.29	13.38	13.28	0.41%	534
Jan 23, 2025	13.14	13.33	13.14	13.33	13.22	-0.19%	728
Jan 22, 2025	13.38	13.38	13.30	13.35	13.25	2.10%	177
Jan 21, 2025	13.01	13.08	13.01	13.08	12.98	1.06%	912
Jan 17, 2025	13.04	13.04	12.93	12.94	12.84	0.39%	279
Jan 16, 2025	12.90	13.40	12.89	12.89	12.79	-1.47%	60
Jan 15, 2025	13.57	13.57	13.01	13.08	12.98	2.12%	35
Jan 14, 2025	12.73	13.20	12.73	12.81	12.71	-0.67%	185
Jan 13, 2025	12.87	13.13	12.87	12.90	12.80	-2.02%	2,267
Jan 10, 2025	13.30	13.30	13.12	13.16	13.06	-3.58%	992
Jan 8, 2025	13.63	13.65	13.63	13.65	13.55	-2.02%	42
Jan 7, 2025	13.93	13.93	13.93	13.93	13.83	-1.74%	1
Jan 6, 2025	13.95	14.18	13.86	14.18	14.07	2.81%	76
Jan 3, 2025	13.94	13.94	13.79	13.79	13.69	-0.45%	1
Jan 2, 2025	14.13	14.23	13.84	13.85	13.75	-1.61%	101
Dec 31, 2024	13.89	14.08	13.89	14.08	13.97	1.32%	22
Dec 30, 2024	13.62	13.90	13.60	13.90	13.79	0.94%	732
Dec 27, 2024	13.71	13.77	13.66	13.77	13.66	-0.27%	121
Dec 26, 2024	13.90	13.90	13.80	13.80	13.70	0.85%	108
Dec 24, 2024	13.68	13.69	13.65	13.69	13.58	-0.68%	4
Dec 23, 2024	13.63	13.82	13.63	13.78	13.68	-1.47%	140
Dec 20, 2024	13.58	13.99	13.58	13.99	13.88	1.94%	5
Dec 19, 2024	14.06	14.11	13.65	13.72	13.62	-5.80%	125
Dec 18, 2024	14.50	14.56	14.50	14.56	14.45	0.30%	371
Dec 17, 2024	14.63	14.63	14.28	14.52	14.41	-1.19%	22
Dec 16, 2024	14.43	14.71	14.39	14.70	14.58	2.30%	1,664
Dec 13, 2024	14.33	14.38	14.15	14.37	14.26	-0.44%	2,856
Dec 12, 2024	13.95	14.43	13.88	14.43	14.32	2.84%	1,873
Dec 11, 2024	13.94	14.03	13.72	14.03	13.92	4.03%	827
Dec 10, 2024	13.36	13.49	13.36	13.49	13.38	0.37%	21
Dec 9, 2024	13.49	13.58	13.41	13.44	13.33	0.71%	1,816
Dec 6, 2024	13.22	13.37	13.18	13.34	13.24	1.52%	460
Dec 5, 2024	13.48	13.49	13.12	13.14	13.04	-2.55%	1,692
Dec 4, 2024	12.45	13.49	12.39	13.48	13.38	8.77%	1,562
Dec 3, 2024	12.82	12.90	12.40	12.40	12.30	0.14%	4,158
Dec 2, 2024	12.08	12.38	12.02	12.38	12.29	2.38%	3,458
Nov 29, 2024	12.18	12.35	12.03	12.09	12.00	-0.97%	67
Nov 27, 2024	12.21	12.21	12.21	12.21	12.12	0.16%	21
Nov 26, 2024	12.11	12.20	12.04	12.19	12.05	-1.20%	430
Nov 25, 2024	12.19	12.34	12.19	12.34	12.20	1.55%	21
Nov 22, 2024	12.18	12.30	11.99	12.15	12.01	1.56%	158
Nov 21, 2024	11.52	11.97	11.52	11.97	11.83	4.68%	2,165
Nov 20, 2024	11.51	11.51	11.43	11.43	11.30	0.70%	6
Nov 19, 2024	11.33	11.35	11.25	11.35	11.22	-1.35%	1,002
Nov 18, 2024	11.57	11.59	11.46	11.51	11.37	-0.09%	136