Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.51	18.55	17.77	18.08	18.08	-2.32%	803,648
Jan 6, 2026	18.43	18.65	18.17	18.51	18.51	0.38%	1,163,645
Jan 5, 2026	17.74	19.01	17.68	18.44	18.44	4.89%	1,403,948
Jan 2, 2026	17.33	17.61	17.14	17.58	17.58	1.91%	787,412
Dec 31, 2025	17.62	17.64	17.18	17.25	17.25	-2.04%	595,722
Dec 30, 2025	17.38	17.88	17.32	17.61	17.61	1.73%	833,628
Dec 29, 2025	16.78	17.35	16.60	17.31	17.31	2.18%	1,057,301
Dec 26, 2025	17.27	17.38	16.78	16.94	16.94	-2.36%	714,309
Dec 24, 2025	17.30	18.03	17.16	17.35	17.35	1.64%	827,470
Dec 23, 2025	16.84	18.12	16.59	17.07	17.07	2.40%	1,727,618
Dec 22, 2025	16.20	17.24	15.60	16.67	16.67	30.54%	3,546,929
Dec 19, 2025	12.92	13.02	12.70	12.77	12.77	-1.77%	2,422,721
Dec 18, 2025	13.05	13.23	12.92	13.00	13.00	1.40%	1,034,121
Dec 17, 2025	13.00	13.18	12.78	12.82	12.82	-1.61%	743,164
Dec 16, 2025	12.81	13.09	12.74	13.03	13.03	1.48%	643,219
Dec 15, 2025	13.21	13.25	12.82	12.84	12.84	-1.98%	705,083
Dec 12, 2025	13.56	13.57	13.05	13.10	13.10	-3.39%	681,485
Dec 11, 2025	13.50	13.62	13.36	13.56	13.56	0.30%	676,473
Dec 10, 2025	12.71	13.68	12.71	13.52	13.52	5.62%	1,260,459
Dec 9, 2025	12.70	13.03	12.70	12.80	12.80	0.39%	564,635
Dec 8, 2025	12.61	12.83	12.38	12.75	12.75	1.92%	568,843
Dec 5, 2025	12.38	12.64	12.32	12.51	12.51	0.56%	573,359
Dec 4, 2025	12.55	12.70	12.36	12.44	12.44	-0.96%	540,281
Dec 3, 2025	12.48	12.62	12.28	12.56	12.56	0.64%	547,427
Dec 2, 2025	12.49	12.60	12.40	12.48	12.48	0.73%	486,196
Dec 1, 2025	12.19	12.47	12.13	12.39	12.39	0.16%	721,791
Nov 28, 2025	12.31	12.39	12.25	12.37	12.37	0.49%	329,076
Nov 26, 2025	12.39	12.58	12.28	12.31	12.31	-0.32%	1,138,858
Nov 25, 2025	12.25	12.55	12.20	12.35	12.35	1.48%	625,499
Nov 24, 2025	12.01	12.29	11.93	12.17	12.17	1.08%	715,004
Nov 21, 2025	11.70	12.28	11.61	12.04	11.99	2.56%	1,048,365
Nov 20, 2025	11.99	12.42	11.72	11.74	11.69	-2.41%	630,076
Nov 19, 2025	12.39	12.45	12.00	12.03	11.98	-2.59%	795,581
Nov 18, 2025	12.28	12.51	11.98	12.35	12.30	-0.48%	1,041,506
Nov 17, 2025	12.79	12.79	12.36	12.41	12.36	-3.50%	739,659
Nov 14, 2025	12.96	13.18	12.82	12.86	12.81	-2.13%	880,358
Nov 13, 2025	13.80	13.88	12.97	13.14	13.09	-4.99%	872,166
Nov 12, 2025	13.96	14.33	13.80	13.83	13.77	-0.93%	1,315,273
Nov 11, 2025	14.09	14.21	13.81	13.96	13.90	-1.62%	833,345
Nov 10, 2025	14.02	14.57	14.02	14.19	14.13	2.16%	1,056,403
Nov 7, 2025	13.81	14.10	13.66	13.89	13.83	-0.79%	1,325,853
Nov 6, 2025	13.55	14.15	13.55	14.00	13.94	1.60%	1,536,026
Nov 5, 2025	12.84	13.84	12.70	13.78	13.72	8.08%	1,761,343
Nov 4, 2025	13.87	14.05	12.10	12.75	12.70	-10.84%	1,923,033
Nov 3, 2025	13.56	14.56	12.44	14.30	14.24	-16.08%	2,181,410
Oct 31, 2025	17.08	17.18	16.76	17.04	16.97	-0.47%	777,175
Oct 30, 2025	17.45	17.74	17.03	17.12	17.05	-2.73%	661,735
Oct 29, 2025	17.56	18.07	17.33	17.60	17.53	-0.73%	624,489
Oct 28, 2025	17.62	17.89	17.38	17.73	17.66	0.51%	491,506
Oct 27, 2025	17.17	17.65	17.06	17.64	17.57	3.16%	492,980