Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.92	14.03	13.22	13.25	13.25	-5.15%	523,415
Mar 27, 2025	13.91	14.07	13.75	13.97	13.97	-0.29%	621,657
Mar 26, 2025	14.24	14.53	13.94	14.01	14.01	-1.55%	599,164
Mar 25, 2025	13.97	14.27	13.91	14.23	14.23	2.52%	726,998
Mar 24, 2025	13.97	14.19	13.86	13.88	13.88	1.76%	646,946
Mar 21, 2025	13.62	13.83	13.46	13.64	13.64	-1.23%	2,944,036
Mar 20, 2025	13.64	13.96	13.62	13.81	13.81	-0.43%	477,530
Mar 19, 2025	13.70	13.97	13.69	13.87	13.87	1.99%	504,243
Mar 18, 2025	13.69	13.83	13.57	13.60	13.60	-2.09%	658,311
Mar 17, 2025	13.60	14.01	13.60	13.89	13.89	1.61%	503,828
Mar 14, 2025	13.91	14.00	13.63	13.67	13.67	-0.51%	578,715
Mar 13, 2025	13.96	14.08	13.62	13.74	13.74	-1.93%	576,049
Mar 12, 2025	14.18	14.29	14.01	14.01	14.01	-0.57%	597,594
Mar 11, 2025	14.21	14.37	13.96	14.09	14.09	-0.21%	560,171
Mar 10, 2025	14.65	14.71	14.01	14.12	14.12	-5.49%	634,196
Mar 7, 2025	14.83	15.05	14.50	14.94	14.89	-0.13%	575,397
Mar 6, 2025	14.93	15.12	14.78	14.96	14.91	-1.58%	439,121
Mar 5, 2025	15.04	15.33	14.90	15.20	15.15	0.93%	792,627
Mar 4, 2025	14.79	15.23	14.46	15.06	15.01	0.20%	878,509
Mar 3, 2025	16.07	16.07	14.99	15.03	14.98	-4.39%	1,098,090
Feb 28, 2025	15.59	15.76	15.40	15.72	15.67	-0.06%	890,413
Feb 27, 2025	16.11	16.28	15.67	15.73	15.67	-1.87%	811,207
Feb 26, 2025	16.24	16.43	16.02	16.03	15.97	-1.90%	894,943
Feb 25, 2025	16.92	16.98	16.18	16.34	16.28	-4.11%	1,282,846
Feb 24, 2025	17.23	17.40	16.60	17.04	16.98	-1.10%	964,840
Feb 21, 2025	17.19	17.41	16.86	17.23	17.17	0.64%	1,423,251
Feb 20, 2025	16.08	17.46	16.02	17.12	17.06	4.45%	1,634,583
Feb 19, 2025	14.99	17.27	14.66	16.39	16.33	21.68%	2,574,927
Feb 18, 2025	13.44	13.48	13.20	13.47	13.42	1.43%	463,863
Feb 14, 2025	13.25	13.43	13.25	13.28	13.23	0.53%	268,706
Feb 13, 2025	13.05	13.24	12.95	13.21	13.16	1.93%	394,337
Feb 12, 2025	13.04	13.08	12.83	12.96	12.91	-1.93%	416,606
Feb 11, 2025	12.91	13.40	12.91	13.22	13.17	1.58%	319,628
Feb 10, 2025	12.72	13.11	12.69	13.01	12.96	2.52%	368,585
Feb 7, 2025	12.81	12.82	12.56	12.69	12.65	-0.63%	418,250
Feb 6, 2025	12.68	12.84	12.60	12.77	12.73	1.19%	432,643
Feb 5, 2025	12.51	12.69	12.48	12.62	12.58	1.12%	491,619
Feb 4, 2025	12.66	12.69	12.47	12.48	12.44	-1.34%	367,627
Feb 3, 2025	12.46	12.88	12.32	12.65	12.61	-1.56%	488,877
Jan 31, 2025	13.20	13.33	12.84	12.85	12.81	-2.50%	616,599
Jan 30, 2025	13.11	13.32	13.08	13.18	13.13	0.92%	371,157
Jan 29, 2025	13.04	13.18	12.93	13.06	13.01	-0.31%	393,672
Jan 28, 2025	13.06	13.23	12.97	13.10	13.05	0.46%	335,384
Jan 27, 2025	13.16	13.42	12.93	13.04	12.99	-1.81%	361,392
Jan 24, 2025	13.29	13.50	13.27	13.28	13.23	-0.56%	250,784
Jan 23, 2025	13.14	13.37	13.07	13.36	13.31	0.41%	346,538
Jan 22, 2025	13.24	13.40	13.23	13.30	13.25	0.38%	415,436
Jan 21, 2025	13.01	13.34	13.01	13.25	13.20	2.55%	404,491
Jan 17, 2025	13.04	13.09	12.87	12.92	12.87	1.25%	346,604
Jan 16, 2025	12.90	12.96	12.74	12.76	12.72	-1.16%	402,805