Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.47	11.56	11.35	11.52	11.52	0.09%	626,951
Nov 19, 2024	11.29	11.58	11.25	11.51	11.51	0.70%	311,513
Nov 18, 2024	11.57	11.71	11.38	11.43	11.43	-1.47%	737,335
Nov 15, 2024	11.55	11.82	11.47	11.60	11.60	-0.60%	440,999
Nov 14, 2024	11.63	11.83	11.49	11.67	11.67	1.13%	424,053
Nov 13, 2024	12.61	12.63	11.51	11.54	11.54	-8.05%	545,718
Nov 12, 2024	11.85	12.62	11.83	12.55	12.55	4.93%	680,630
Nov 11, 2024	11.65	12.06	11.63	11.96	11.96	3.82%	724,640
Nov 8, 2024	12.66	12.87	11.31	11.52	11.52	-18.24%	1,125,852
Nov 7, 2024	14.04	14.24	13.72	14.09	14.09	0.28%	818,194
Nov 6, 2024	13.00	14.19	12.92	14.05	14.05	9.85%	1,121,596
Nov 5, 2024	12.45	12.81	12.45	12.79	12.79	1.99%	340,394
Nov 4, 2024	12.42	12.67	12.28	12.54	12.54	0.56%	277,884
Nov 1, 2024	12.49	12.65	12.37	12.47	12.47	0.32%	253,493
Oct 31, 2024	12.63	12.65	12.27	12.43	12.43	-1.97%	390,856
Oct 30, 2024	12.68	12.85	12.63	12.68	12.68	-0.55%	263,069
Oct 29, 2024	12.45	12.84	12.40	12.75	12.75	1.35%	287,405
Oct 28, 2024	12.26	12.61	12.26	12.58	12.58	3.62%	277,683
Oct 25, 2024	12.30	12.30	12.14	12.14	12.14	-0.41%	201,891
Oct 24, 2024	12.22	12.24	12.00	12.19	12.19	0.08%	232,223
Oct 23, 2024	12.24	12.34	12.04	12.18	12.18	-1.30%	208,158
Oct 22, 2024	12.21	12.34	12.10	12.34	12.34	0.98%	208,396
Oct 21, 2024	12.45	12.45	12.19	12.22	12.22	-1.77%	233,714
Oct 18, 2024	12.49	12.61	12.42	12.44	12.44	-0.24%	278,601
Oct 17, 2024	12.44	12.50	12.30	12.47	12.47	0.81%	477,433
Oct 16, 2024	12.07	12.37	12.05	12.37	12.37	3.17%	306,837
Oct 15, 2024	11.93	12.14	11.84	11.99	11.99	0.93%	341,292
Oct 14, 2024	11.86	11.91	11.78	11.88	11.88	-	159,430
Oct 11, 2024	11.49	11.92	11.48	11.88	11.88	3.57%	242,322
Oct 10, 2024	11.49	11.52	11.39	11.47	11.47	-1.46%	298,210
Oct 9, 2024	11.66	11.83	11.55	11.64	11.64	-0.26%	286,483
Oct 8, 2024	11.64	11.73	11.42	11.67	11.67	0.52%	273,337
Oct 7, 2024	11.75	11.77	11.49	11.61	11.61	-1.94%	249,375
Oct 4, 2024	11.67	11.85	11.59	11.84	11.84	2.51%	308,396
Oct 3, 2024	11.65	11.73	11.51	11.55	11.55	-1.53%	232,571
Oct 2, 2024	11.66	11.95	11.65	11.73	11.73	-0.09%	288,307
Oct 1, 2024	11.86	11.86	11.59	11.74	11.74	-1.43%	372,844
Sep 30, 2024	11.90	12.02	11.67	11.91	11.91	-0.17%	458,969
Sep 27, 2024	12.05	12.11	11.89	11.93	11.93	-0.25%	865,605
Sep 26, 2024	11.84	12.05	11.83	11.96	11.96	2.84%	585,710
Sep 25, 2024	11.76	11.91	11.50	11.63	11.63	-1.11%	441,558
Sep 24, 2024	12.36	12.36	11.64	11.76	11.76	-4.39%	535,296
Sep 23, 2024	12.53	12.61	12.30	12.30	12.30	-1.76%	350,150
Sep 20, 2024	12.63	12.79	12.48	12.52	12.52	-1.11%	1,932,688
Sep 19, 2024	12.72	12.72	12.45	12.66	12.66	3.35%	342,398
Sep 18, 2024	12.21	12.70	12.17	12.25	12.25	-0.08%	442,511
Sep 17, 2024	12.25	12.44	12.10	12.26	12.26	1.41%	326,793
Sep 16, 2024	11.96	12.12	11.88	12.09	12.09	1.09%	307,648
Sep 13, 2024	11.75	11.99	11.68	11.96	11.96	3.73%	290,363
Sep 12, 2024	11.55	11.68	11.45	11.53	11.53	0.52%	253,029
Sep 11, 2024	11.22	11.50	11.09	11.47	11.47	1.06%	242,544
Sep 10, 2024	11.42	11.42	11.12	11.35	11.35	-	351,237
Sep 9, 2024	11.55	11.72	11.04	11.35	11.35	-1.39%	465,370
Sep 6, 2024	11.88	11.91	11.42	11.51	11.51	-3.28%	292,590
Sep 5, 2024	11.96	12.06	11.85	11.90	11.90	-	292,725
Sep 4, 2024	12.06	12.11	11.61	11.90	11.90	-2.22%	338,378
Sep 3, 2024	12.44	12.48	12.08	12.17	12.17	-3.41%	482,217
Aug 30, 2024	12.46	12.62	12.41	12.60	12.60	1.45%	498,864
Aug 29, 2024	12.38	12.57	12.28	12.42	12.42	1.31%	551,719
Aug 28, 2024	12.15	12.28	12.06	12.26	12.26	0.66%	307,132
Aug 27, 2024	12.13	12.22	12.04	12.18	12.18	-0.08%	239,045
Aug 26, 2024	11.96	12.23	11.96	12.19	12.14	0.99%	399,628
Aug 23, 2024	11.95	12.24	11.82	12.07	12.02	2.29%	435,460
Aug 22, 2024	11.92	11.97	11.78	11.80	11.75	-1.42%	297,795
Aug 21, 2024	11.99	11.99	11.78	11.97	11.92	0.42%	369,469
Aug 20, 2024	11.81	11.95	11.73	11.92	11.87	0.76%	482,094
Aug 19, 2024	11.88	12.09	11.77	11.83	11.78	0.17%	315,685
Aug 16, 2024	11.78	11.89	11.66	11.81	11.76	0.08%	392,529
Aug 15, 2024	11.49	11.87	11.38	11.80	11.75	5.64%	445,627
Aug 14, 2024	11.30	11.32	11.02	11.17	11.12	-0.98%	238,442
Aug 13, 2024	10.98	11.37	10.96	11.28	11.23	4.54%	460,504
Aug 12, 2024	11.12	11.13	10.59	10.79	10.75	-2.71%	474,909
Aug 9, 2024	11.00	11.15	10.91	11.09	11.05	0.54%	694,695
Aug 8, 2024	10.59	11.03	10.52	11.03	10.99	5.35%	633,610
Aug 7, 2024	10.77	11.15	10.31	10.47	10.43	6.84%	639,410
Aug 6, 2024	10.00	10.03	9.77	9.80	9.76	-1.31%	569,280
Aug 5, 2024	9.88	10.04	9.68	9.93	9.89	-5.52%	602,360
Aug 2, 2024	10.67	10.73	10.39	10.51	10.47	-5.32%	605,686
Aug 1, 2024	11.77	11.79	11.04	11.10	11.06	-5.53%	554,588
Jul 31, 2024	11.69	12.10	11.58	11.75	11.70	1.73%	525,539
Jul 30, 2024	11.58	11.72	11.31	11.55	11.50	-0.26%	419,219
Jul 29, 2024	11.57	11.85	11.48	11.58	11.53	0.17%	1,009,635
Jul 26, 2024	11.48	11.62	11.36	11.56	11.51	0.96%	733,496
Jul 25, 2024	11.46	11.67	11.31	11.45	11.40	0.62%	483,401
Jul 24, 2024	11.70	11.84	11.37	11.38	11.33	-3.64%	417,191
Jul 23, 2024	11.58	11.89	11.48	11.81	11.76	2.16%	352,679
Jul 22, 2024	11.36	11.59	11.27	11.56	11.51	1.67%	334,595
Jul 19, 2024	11.76	11.79	11.36	11.37	11.32	-2.90%	382,996
Jul 18, 2024	11.80	12.10	11.68	11.71	11.66	-1.18%	416,352
Jul 17, 2024	11.88	11.91	11.69	11.85	11.80	-0.67%	476,468
Jul 16, 2024	11.61	11.97	11.58	11.93	11.88	4.37%	627,646
Jul 15, 2024	11.53	11.55	11.34	11.43	11.38	0.97%	476,575
Jul 12, 2024	11.46	11.48	11.24	11.32	11.27	-0.09%	386,158
Jul 11, 2024	11.43	11.43	11.20	11.33	11.28	1.61%	471,668
Jul 10, 2024	11.09	11.18	11.01	11.15	11.10	0.72%	340,473
Jul 9, 2024	11.16	11.21	11.05	11.07	11.03	-1.16%	219,216
Jul 8, 2024	11.28	11.41	11.17	11.20	11.15	-0.62%	334,202
Jul 5, 2024	11.12	11.29	11.04	11.27	11.22	0.99%	332,744
Jul 3, 2024	11.25	11.30	11.12	11.16	11.11	-0.09%	180,293
Jul 2, 2024	11.22	11.32	11.07	11.17	11.12	-0.27%	332,967