Skip to main content
logo
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
12.31
-0.04 (-0.32%)
At close: Nov 26, 2025, 4:00 PM EST
12.54
+0.23 (1.87%)
After-hours: Nov 26, 2025, 5:00 PM EST

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202512.3912.5812.2812.3112.31-0.32%1,138,858
Nov 25, 202512.2512.5512.2012.3512.351.48%625,499
Nov 24, 202512.0112.2911.9312.1712.171.08%715,004
Nov 21, 202511.7012.2811.6112.0411.992.56%1,048,365
Nov 20, 202511.9912.4211.7211.7411.69-2.41%630,076
Nov 19, 202512.3912.4512.0012.0311.98-2.59%795,581
Nov 18, 202512.2812.5111.9812.3512.30-0.48%1,041,506
Nov 17, 202512.7912.7912.3612.4112.36-3.50%739,659
Nov 14, 202512.9613.1812.8212.8612.81-2.13%880,358
Nov 13, 202513.8013.8812.9713.1413.09-4.99%872,166
Nov 12, 202513.9614.3313.8013.8313.77-0.93%1,315,273
Nov 11, 202514.0914.2113.8113.9613.90-1.62%833,345
Nov 10, 202514.0214.5714.0214.1914.132.16%1,056,403
Nov 7, 202513.8114.1013.6613.8913.83-0.79%1,325,853
Nov 6, 202513.5514.1513.5514.0013.941.60%1,536,026
Nov 5, 202512.8413.8412.7013.7813.728.08%1,761,343
Nov 4, 202513.8714.0512.1012.7512.70-10.84%1,923,033
Nov 3, 202513.5614.5612.4414.3014.24-16.08%2,181,410
Oct 31, 202517.0817.1816.7617.0416.97-0.47%777,175
Oct 30, 202517.4517.7417.0317.1217.05-2.73%661,735
Oct 29, 202517.5618.0717.3317.6017.53-0.73%624,489
Oct 28, 202517.6217.8917.3817.7317.660.51%491,506
Oct 27, 202517.1717.6517.0617.6417.573.16%492,980
Oct 24, 202517.0917.4416.9517.1017.031.97%386,557
Oct 23, 202516.8017.0816.7516.7716.70-0.30%316,994
Oct 22, 202517.0117.0516.5416.8216.75-1.12%406,197
Oct 21, 202516.8117.1916.6517.0116.941.31%304,285
Oct 20, 202516.6616.9216.4716.7916.721.39%327,283
Oct 17, 202516.4616.6916.0116.5616.49-0.30%562,960
Oct 16, 202517.3117.3716.5616.6116.54-3.82%449,614
Oct 15, 202516.8217.2816.6517.2717.204.16%605,596
Oct 14, 202515.4516.8215.4516.5816.515.27%755,921
Oct 13, 202516.1116.1315.6115.7515.680.25%436,474
Oct 10, 202516.4216.4815.5415.7115.64-4.32%518,871
Oct 9, 202516.5216.5215.9216.4216.35-0.73%625,524
Oct 8, 202517.1617.1616.5216.5416.47-3.22%499,313
Oct 7, 202518.0618.2516.8817.0917.02-5.11%977,692
Oct 6, 202517.3518.0317.3118.0117.944.16%638,300
Oct 3, 202517.3717.8417.2517.2917.22-0.17%668,704
Oct 2, 202517.1617.6616.8517.3217.251.35%877,720
Oct 1, 202516.6417.1716.3617.0917.021.73%532,175
Sep 30, 202516.6716.8216.4816.8016.730.42%627,458
Sep 29, 202516.9816.9816.6316.7316.66-0.59%474,170
Sep 26, 202516.6116.9116.5116.8316.761.02%366,428
Sep 25, 202516.5816.6716.3916.6616.59-1.07%381,473
Sep 24, 202516.9516.9816.6616.8416.77-0.18%484,709
Sep 23, 202516.9917.3216.8216.8716.80-0.47%476,431
Sep 22, 202516.6316.9916.5516.9516.881.86%479,827
Sep 19, 202516.6316.8416.3716.6416.570.36%1,314,098
Sep 18, 202515.7016.5915.7016.5816.515.61%567,191