Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.51	19.10	18.43	19.01	19.01	2.59%	1,364,188
Feb 19, 2026	18.26	18.53	18.13	18.53	18.53	-	576,275
Feb 18, 2026	18.84	19.07	18.51	18.53	18.53	-1.07%	728,574
Feb 17, 2026	18.70	18.89	18.48	18.73	18.73	-0.37%	438,752
Feb 13, 2026	18.76	18.95	18.15	18.80	18.80	2.56%	580,607
Feb 12, 2026	19.21	19.45	18.18	18.33	18.33	-3.68%	796,519
Feb 11, 2026	19.43	19.51	18.66	19.03	19.03	-1.09%	439,815
Feb 10, 2026	19.27	19.60	19.05	19.24	19.24	0.21%	656,447
Feb 9, 2026	18.11	19.24	18.11	19.20	19.20	6.08%	568,494
Feb 6, 2026	17.99	18.28	17.68	18.10	18.10	4.56%	681,180
Feb 5, 2026	17.30	17.64	16.83	17.31	17.31	-1.09%	992,315
Feb 4, 2026	17.40	17.91	17.21	17.50	17.50	-0.91%	1,080,563
Feb 3, 2026	18.80	18.92	17.19	17.66	17.66	-6.01%	1,011,591
Feb 2, 2026	18.11	18.90	18.03	18.79	18.79	3.87%	740,346
Jan 30, 2026	17.98	18.41	17.96	18.09	18.09	-0.11%	934,956
Jan 29, 2026	18.23	18.52	17.91	18.11	18.11	-1.42%	950,161
Jan 28, 2026	18.61	18.75	18.34	18.37	18.37	-0.27%	990,257
Jan 27, 2026	18.87	19.14	18.16	18.42	18.42	-2.38%	710,870
Jan 26, 2026	19.32	19.66	18.75	18.87	18.87	-2.33%	636,451
Jan 23, 2026	19.80	19.80	19.32	19.32	19.32	-2.96%	669,382
Jan 22, 2026	20.06	20.33	19.79	19.91	19.91	0.15%	1,183,769
Jan 21, 2026	19.49	20.16	19.32	19.88	19.88	3.81%	915,891
Jan 20, 2026	18.78	19.40	18.65	19.15	19.15	-1.36%	752,014
Jan 16, 2026	19.18	19.51	18.96	19.42	19.42	1.28%	704,949
Jan 15, 2026	19.15	19.57	19.09	19.17	19.17	1.11%	575,288
Jan 14, 2026	18.72	18.98	18.48	18.96	18.96	1.07%	498,841
Jan 13, 2026	18.93	19.26	18.69	18.76	18.76	-0.79%	512,737
Jan 12, 2026	18.49	19.08	18.24	18.91	18.91	2.00%	769,247
Jan 9, 2026	17.97	18.92	17.75	18.54	18.54	3.29%	749,051
Jan 8, 2026	17.95	18.00	17.68	17.95	17.95	-0.72%	584,601
Jan 7, 2026	18.51	18.55	17.77	18.08	18.08	-2.32%	803,658
Jan 6, 2026	18.43	18.65	18.17	18.51	18.51	0.38%	1,163,800
Jan 5, 2026	17.74	19.01	17.68	18.44	18.44	4.89%	1,403,981
Jan 2, 2026	17.33	17.61	17.14	17.58	17.58	1.91%	787,679
Dec 31, 2025	17.62	17.64	17.18	17.25	17.25	-2.04%	598,822
Dec 30, 2025	17.38	17.88	17.32	17.61	17.61	1.73%	851,434
Dec 29, 2025	16.78	17.35	16.60	17.31	17.31	2.18%	1,225,293
Dec 26, 2025	17.27	17.38	16.78	16.94	16.94	-2.36%	728,613
Dec 24, 2025	17.30	18.03	17.16	17.35	17.35	1.64%	827,470
Dec 23, 2025	16.84	18.12	16.59	17.07	17.07	2.40%	1,728,190
Dec 22, 2025	16.20	17.24	15.60	16.67	16.67	30.54%	3,601,697
Dec 19, 2025	12.92	13.02	12.70	12.77	12.77	-1.77%	2,422,731
Dec 18, 2025	13.05	13.23	12.92	13.00	13.00	1.40%	1,034,176
Dec 17, 2025	13.00	13.18	12.78	12.82	12.82	-1.61%	743,264
Dec 16, 2025	12.81	13.09	12.74	13.03	13.03	1.48%	643,320
Dec 15, 2025	13.21	13.25	12.82	12.84	12.84	-1.98%	705,086
Dec 12, 2025	13.56	13.57	13.05	13.10	13.10	-3.39%	681,485
Dec 11, 2025	13.50	13.62	13.36	13.56	13.56	0.30%	676,473
Dec 10, 2025	12.71	13.68	12.71	13.52	13.52	5.62%	1,260,771
Dec 9, 2025	12.70	13.03	12.70	12.80	12.80	0.39%	564,635