Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
14.67
-0.29 (-1.94%)
At close: Jul 11, 2025, 4:00 PM
14.67
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 14.85 14.91 14.66 14.69 - -1.80% 206,624
Jul 10, 2025 14.81 14.99 14.76 14.96 14.96 1.15% 440,647
Jul 9, 2025 14.76 14.81 14.50 14.79 14.79 1.02% 354,075
Jul 8, 2025 14.50 14.81 14.47 14.64 14.64 1.88% 548,347
Jul 7, 2025 14.51 14.80 14.33 14.37 14.37 -1.84% 427,244
Jul 3, 2025 14.64 14.75 14.60 14.64 14.64 1.04% 263,103
Jul 2, 2025 14.14 14.56 14.04 14.49 14.49 2.19% 558,065
Jul 1, 2025 14.04 14.44 14.00 14.18 14.18 0.28% 493,512
Jun 30, 2025 14.32 14.44 14.10 14.14 14.14 -0.21% 1,249,959
Jun 27, 2025 14.31 14.37 13.93 14.17 14.17 -0.49% 960,007
Jun 26, 2025 13.83 14.26 13.61 14.24 14.24 2.89% 678,895
Jun 25, 2025 14.03 14.11 13.78 13.84 13.84 -1.28% 486,715
Jun 24, 2025 13.77 14.08 13.23 14.02 14.02 3.01% 558,107
Jun 23, 2025 13.64 13.70 13.27 13.61 13.61 -0.95% 498,197
Jun 20, 2025 13.32 13.89 13.31 13.74 13.74 5.21% 1,318,785
Jun 18, 2025 12.96 13.23 12.96 13.06 13.06 0.23% 374,687
Jun 17, 2025 13.04 13.28 13.01 13.03 13.03 -1.59% 534,044
Jun 16, 2025 13.24 13.53 13.12 13.24 13.24 1.69% 493,884
Jun 13, 2025 13.52 13.72 12.99 13.02 13.02 -5.79% 401,360
Jun 12, 2025 13.67 13.95 13.46 13.82 13.82 -0.22% 378,596
Jun 11, 2025 13.88 14.20 13.74 13.85 13.85 -0.14% 524,678
Jun 10, 2025 13.79 13.95 13.72 13.87 13.87 0.87% 350,216
Jun 9, 2025 13.52 13.77 13.41 13.75 13.75 2.61% 364,434
Jun 6, 2025 13.50 13.54 13.29 13.40 13.40 0.75% 351,975
Jun 5, 2025 13.15 13.46 13.09 13.30 13.30 1.53% 409,293
Jun 4, 2025 13.04 13.14 12.86 13.10 13.10 0.23% 652,198
Jun 3, 2025 12.67 13.17 12.67 13.07 13.07 3.16% 491,550
Jun 2, 2025 12.84 12.90 12.65 12.67 12.67 -1.32% 532,030
May 30, 2025 12.74 12.95 12.65 12.84 12.84 - 648,247
May 29, 2025 12.94 12.98 12.73 12.84 12.84 -0.31% 359,705
May 28, 2025 12.90 13.00 12.75 12.88 12.88 -0.69% 417,186
May 27, 2025 12.76 13.02 12.68 12.97 12.97 2.53% 347,058
May 23, 2025 12.74 12.92 12.62 12.65 12.60 -2.69% 463,584
May 22, 2025 13.00 13.20 12.96 13.00 12.95 -0.08% 368,088
May 21, 2025 13.35 13.45 12.99 13.01 12.96 -3.41% 355,443
May 20, 2025 13.38 13.53 13.33 13.47 13.42 0.37% 468,732
May 19, 2025 13.33 13.52 13.27 13.42 13.37 -1.18% 357,480
May 16, 2025 13.72 13.90 13.54 13.58 13.53 -1.24% 562,079
May 15, 2025 13.80 13.92 13.62 13.75 13.70 -0.65% 342,569
May 14, 2025 14.01 14.03 13.84 13.84 13.79 -1.28% 365,753
May 13, 2025 14.00 14.13 13.95 14.02 13.97 0.36% 539,851
May 12, 2025 13.98 14.09 13.62 13.97 13.92 4.72% 426,775
May 9, 2025 13.56 13.67 13.22 13.34 13.29 -1.26% 520,313
May 8, 2025 13.17 13.68 13.13 13.51 13.46 3.13% 603,418
May 7, 2025 13.23 13.27 12.89 13.10 13.05 -0.98% 698,377
May 6, 2025 12.68 13.32 12.17 13.23 13.18 7.13% 1,093,155
May 5, 2025 12.37 12.56 12.25 12.35 12.30 -2.06% 557,283
May 2, 2025 12.54 12.79 12.47 12.61 12.56 2.02% 413,095
May 1, 2025 12.61 12.64 12.33 12.36 12.31 0.41% 411,941
Apr 30, 2025 12.27 12.38 12.08 12.31 12.26 -1.52% 460,896