Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	12.94	12.98	12.73	12.84	12.84	-0.31%	329,637
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
Apr 29, 2025	12.30	12.56	12.27	12.50	12.45	1.05%	318,647
Apr 28, 2025	12.45	12.55	12.21	12.37	12.32	-0.40%	310,003
Apr 25, 2025	12.18	12.44	12.13	12.42	12.37	1.14%	369,640
Apr 24, 2025	11.97	12.31	11.89	12.28	12.23	2.59%	389,209
Apr 23, 2025	12.12	12.28	11.91	11.97	11.92	1.70%	482,350
Apr 22, 2025	11.94	12.02	11.72	11.77	11.73	0.94%	432,117
Apr 21, 2025	11.75	11.85	11.52	11.66	11.62	-1.85%	541,817
Apr 17, 2025	11.99	12.06	11.82	11.88	11.83	-0.83%	500,282
Apr 16, 2025	11.93	12.11	11.81	11.98	11.93	-0.99%	622,920
Apr 15, 2025	11.83	12.19	11.73	12.10	12.05	2.11%	732,534
Apr 14, 2025	12.04	12.04	11.65	11.85	11.80	0.68%	432,874
Apr 11, 2025	11.77	11.87	11.51	11.77	11.73	-0.34%	472,780
Apr 10, 2025	12.04	12.18	11.46	11.81	11.77	-5.90%	530,963
Apr 9, 2025	11.35	12.70	11.18	12.55	12.50	10.38%	799,441
Apr 8, 2025	11.91	11.92	11.23	11.37	11.33	0.35%	861,990
Apr 7, 2025	10.65	11.97	10.59	11.33	11.29	0.89%	1,002,972
Apr 4, 2025	11.44	11.71	10.96	11.23	11.19	-7.65%	861,985
Apr 3, 2025	12.72	12.81	12.13	12.16	12.11	-9.46%	700,672
Apr 2, 2025	13.18	13.53	13.16	13.43	13.38	0.07%	420,266
Apr 1, 2025	13.13	13.59	12.95	13.42	13.37	1.51%	701,033
Mar 31, 2025	13.10	13.25	12.95	13.22	13.17	-0.23%	1,257,681
Mar 28, 2025	13.92	14.03	13.22	13.25	13.20	-5.15%	523,415
Mar 27, 2025	13.91	14.07	13.75	13.97	13.92	-0.29%	621,657
Mar 26, 2025	14.24	14.53	13.94	14.01	13.96	-1.55%	599,164
Mar 25, 2025	13.97	14.27	13.91	14.23	14.18	2.52%	726,998
Mar 24, 2025	13.97	14.19	13.86	13.88	13.83	1.76%	646,946
Mar 21, 2025	13.62	13.83	13.46	13.64	13.59	-1.23%	2,944,036
Mar 20, 2025	13.64	13.96	13.62	13.81	13.76	-0.43%	477,530
Mar 19, 2025	13.70	13.97	13.69	13.87	13.82	1.99%	504,243