Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
16.91
+0.27 (1.62%)
Sep 22, 2025, 3:51 PM EDT - Market open
Adeia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 16.63 | 16.92 | 16.55 | 16.83 | - | 1.14% | 138,216 |
| Sep 19, 2025 | 16.63 | 16.84 | 16.37 | 16.64 | 16.64 | 0.36% | 1,314,098 |
| Sep 18, 2025 | 15.70 | 16.59 | 15.70 | 16.58 | 16.58 | 5.61% | 567,191 |
| Sep 17, 2025 | 15.58 | 16.04 | 15.57 | 15.70 | 15.70 | 0.83% | 488,400 |
| Sep 16, 2025 | 15.39 | 15.70 | 15.20 | 15.57 | 15.57 | 0.45% | 519,396 |
| Sep 15, 2025 | 15.68 | 15.90 | 15.45 | 15.50 | 15.50 | -0.96% | 556,925 |
| Sep 12, 2025 | 15.68 | 15.79 | 15.40 | 15.65 | 15.65 | -0.06% | 529,147 |
| Sep 11, 2025 | 15.23 | 15.68 | 15.11 | 15.66 | 15.66 | 3.64% | 454,420 |
| Sep 10, 2025 | 15.35 | 15.37 | 15.09 | 15.11 | 15.11 | -1.56% | 397,725 |
| Sep 9, 2025 | 15.37 | 15.40 | 15.21 | 15.35 | 15.35 | -0.13% | 469,141 |
| Sep 8, 2025 | 15.54 | 15.55 | 15.32 | 15.37 | 15.37 | -0.39% | 414,959 |
| Sep 5, 2025 | 15.49 | 15.62 | 15.23 | 15.43 | 15.43 | 0.13% | 328,714 |
| Sep 4, 2025 | 15.21 | 15.44 | 15.04 | 15.41 | 15.41 | 0.98% | 346,123 |
| Sep 3, 2025 | 14.76 | 15.26 | 14.76 | 15.26 | 15.26 | 2.42% | 358,415 |
| Sep 2, 2025 | 14.76 | 15.17 | 14.76 | 14.90 | 14.90 | -0.93% | 549,612 |
| Aug 29, 2025 | 15.48 | 15.55 | 14.98 | 15.04 | 15.04 | -2.84% | 679,960 |
| Aug 28, 2025 | 15.64 | 15.73 | 15.31 | 15.48 | 15.48 | -0.51% | 514,395 |
| Aug 27, 2025 | 15.35 | 15.68 | 15.28 | 15.56 | 15.56 | 1.30% | 503,461 |
| Aug 26, 2025 | 15.53 | 15.78 | 15.31 | 15.36 | 15.36 | -1.41% | 747,467 |
| Aug 25, 2025 | 15.51 | 15.69 | 15.44 | 15.58 | 15.53 | 0.39% | 552,250 |
| Aug 22, 2025 | 14.70 | 15.68 | 14.49 | 15.52 | 15.47 | 6.30% | 666,940 |
| Aug 21, 2025 | 14.41 | 14.65 | 14.41 | 14.60 | 14.55 | 0.55% | 317,445 |
| Aug 20, 2025 | 14.69 | 14.78 | 14.40 | 14.52 | 14.47 | -1.96% | 333,368 |
| Aug 19, 2025 | 15.25 | 15.39 | 14.76 | 14.81 | 14.76 | -1.92% | 530,191 |
| Aug 18, 2025 | 14.94 | 15.13 | 14.69 | 15.10 | 15.05 | 0.80% | 321,084 |
| Aug 15, 2025 | 14.98 | 15.04 | 14.76 | 14.98 | 14.93 | 0.27% | 609,105 |
| Aug 14, 2025 | 15.05 | 15.17 | 14.75 | 14.94 | 14.89 | -1.84% | 521,481 |
| Aug 13, 2025 | 14.99 | 15.23 | 14.92 | 15.22 | 15.17 | 3.05% | 500,511 |
| Aug 12, 2025 | 14.16 | 14.85 | 14.16 | 14.77 | 14.72 | 4.98% | 528,905 |
| Aug 11, 2025 | 14.25 | 14.62 | 14.01 | 14.07 | 14.02 | -1.12% | 488,648 |
| Aug 8, 2025 | 13.81 | 14.36 | 13.77 | 14.23 | 14.18 | 3.27% | 541,485 |
| Aug 7, 2025 | 13.89 | 13.89 | 13.42 | 13.78 | 13.74 | - | 656,206 |
| Aug 6, 2025 | 13.00 | 14.40 | 12.76 | 13.78 | 13.74 | 10.33% | 1,210,073 |
| Aug 5, 2025 | 12.45 | 12.52 | 12.28 | 12.49 | 12.45 | 0.81% | 619,764 |
| Aug 4, 2025 | 12.48 | 12.69 | 12.32 | 12.39 | 12.35 | 0.41% | 594,039 |
| Aug 1, 2025 | 12.67 | 12.84 | 12.29 | 12.34 | 12.30 | -4.71% | 567,845 |
| Jul 31, 2025 | 12.99 | 13.22 | 12.88 | 12.95 | 12.91 | -0.38% | 467,551 |
| Jul 30, 2025 | 13.04 | 13.51 | 12.92 | 13.00 | 12.96 | 0.31% | 572,149 |
| Jul 29, 2025 | 13.49 | 13.56 | 12.89 | 12.96 | 12.92 | -3.07% | 467,890 |
| Jul 28, 2025 | 13.38 | 13.51 | 13.33 | 13.37 | 13.33 | 0.91% | 521,635 |
| Jul 25, 2025 | 13.45 | 13.50 | 13.24 | 13.25 | 13.21 | -1.49% | 277,842 |
| Jul 24, 2025 | 13.71 | 13.71 | 13.42 | 13.45 | 13.41 | -2.54% | 386,287 |
| Jul 23, 2025 | 13.87 | 13.89 | 13.68 | 13.80 | 13.76 | 0.15% | 432,464 |
| Jul 22, 2025 | 13.82 | 13.91 | 13.70 | 13.78 | 13.74 | -0.36% | 525,924 |
| Jul 21, 2025 | 13.85 | 13.94 | 13.78 | 13.83 | 13.79 | 0.07% | 430,642 |
| Jul 18, 2025 | 14.29 | 14.32 | 13.79 | 13.82 | 13.78 | -2.33% | 464,310 |
| Jul 17, 2025 | 14.09 | 14.30 | 14.09 | 14.15 | 14.10 | - | 593,235 |
| Jul 16, 2025 | 14.28 | 14.37 | 13.98 | 14.15 | 14.10 | -0.14% | 467,393 |
| Jul 15, 2025 | 14.60 | 14.60 | 14.16 | 14.17 | 14.12 | -2.48% | 522,454 |
| Jul 14, 2025 | 14.53 | 14.60 | 14.16 | 14.53 | 14.48 | -0.95% | 541,408 |