Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.49	14.08	13.49	13.66	13.66	-0.51%	2,205,943
Dec 19, 2024	14.06	14.20	13.66	13.73	13.73	-0.22%	568,532
Dec 18, 2024	14.47	14.64	13.69	13.76	13.76	-4.18%	647,335
Dec 17, 2024	14.53	14.57	14.20	14.36	14.36	-1.71%	603,689
Dec 16, 2024	14.43	14.75	14.33	14.61	14.61	1.60%	900,462
Dec 13, 2024	14.21	14.45	13.71	14.38	14.38	0.56%	905,491
Dec 12, 2024	13.97	14.50	13.89	14.30	14.30	2.95%	608,790
Dec 11, 2024	13.78	14.19	13.64	13.89	13.89	2.13%	714,263
Dec 10, 2024	13.40	13.76	13.29	13.60	13.60	1.80%	557,514
Dec 9, 2024	13.43	13.58	13.31	13.36	13.36	-	543,223
Dec 6, 2024	13.22	13.47	13.18	13.36	13.36	2.22%	523,742
Dec 5, 2024	13.48	13.53	13.05	13.07	13.07	-3.11%	544,731
Dec 4, 2024	12.45	13.66	12.42	13.49	13.49	8.35%	767,459
Dec 3, 2024	12.62	12.97	12.36	12.45	12.45	-0.48%	478,082
Dec 2, 2024	12.08	12.60	11.99	12.51	12.51	3.22%	468,219
Nov 29, 2024	12.18	12.23	12.08	12.12	12.12	0.66%	247,205
Nov 27, 2024	12.25	12.32	12.02	12.04	12.04	-1.39%	376,555
Nov 26, 2024	12.16	12.25	12.00	12.21	12.16	-0.33%	363,707
Nov 25, 2024	12.25	12.36	12.13	12.25	12.20	1.66%	710,359
Nov 22, 2024	12.18	12.33	11.99	12.05	12.00	-0.41%	397,439
Nov 21, 2024	11.59	12.16	11.42	12.10	12.05	5.03%	678,732
Nov 20, 2024	11.47	11.56	11.35	11.52	11.47	0.09%	626,951
Nov 19, 2024	11.29	11.58	11.25	11.51	11.46	0.70%	311,513
Nov 18, 2024	11.57	11.71	11.38	11.43	11.38	-1.47%	737,335
Nov 15, 2024	11.55	11.82	11.47	11.60	11.55	-0.60%	440,999
Nov 14, 2024	11.63	11.83	11.49	11.67	11.62	1.13%	424,053
Nov 13, 2024	12.61	12.63	11.51	11.54	11.49	-8.05%	545,718
Nov 12, 2024	11.85	12.62	11.83	12.55	12.50	4.93%	680,630
Nov 11, 2024	11.65	12.06	11.63	11.96	11.91	3.82%	724,640
Nov 8, 2024	12.66	12.87	11.31	11.52	11.47	-18.24%	1,125,852
Nov 7, 2024	14.04	14.24	13.72	14.09	14.03	0.28%	818,194
Nov 6, 2024	13.00	14.19	12.92	14.05	13.99	9.85%	1,121,596
Nov 5, 2024	12.45	12.81	12.45	12.79	12.74	1.99%	340,394
Nov 4, 2024	12.42	12.67	12.28	12.54	12.49	0.56%	277,884
Nov 1, 2024	12.49	12.65	12.37	12.47	12.42	0.32%	253,493
Oct 31, 2024	12.63	12.65	12.27	12.43	12.38	-1.97%	390,856
Oct 30, 2024	12.68	12.85	12.63	12.68	12.63	-0.55%	263,069
Oct 29, 2024	12.45	12.84	12.40	12.75	12.70	1.35%	287,405
Oct 28, 2024	12.26	12.61	12.26	12.58	12.53	3.62%	277,683
Oct 25, 2024	12.30	12.30	12.14	12.14	12.09	-0.41%	201,891
Oct 24, 2024	12.22	12.24	12.00	12.19	12.14	0.08%	232,223
Oct 23, 2024	12.24	12.34	12.04	12.18	12.13	-1.30%	208,158
Oct 22, 2024	12.21	12.34	12.10	12.34	12.29	0.98%	208,396
Oct 21, 2024	12.45	12.45	12.19	12.22	12.17	-1.77%	233,714
Oct 18, 2024	12.49	12.61	12.42	12.44	12.39	-0.24%	278,601
Oct 17, 2024	12.44	12.50	12.30	12.47	12.42	0.81%	477,433
Oct 16, 2024	12.07	12.37	12.05	12.37	12.32	3.17%	306,837
Oct 15, 2024	11.93	12.14	11.84	11.99	11.94	0.93%	341,292
Oct 14, 2024	11.86	11.91	11.78	11.88	11.83	-	159,430
Oct 11, 2024	11.49	11.92	11.48	11.88	11.83	3.57%	242,322
Oct 10, 2024	11.49	11.52	11.39	11.47	11.42	-1.46%	298,210
Oct 9, 2024	11.66	11.83	11.55	11.64	11.59	-0.26%	286,483
Oct 8, 2024	11.64	11.73	11.42	11.67	11.62	0.52%	273,337
Oct 7, 2024	11.75	11.77	11.49	11.61	11.56	-1.94%	249,375
Oct 4, 2024	11.67	11.85	11.59	11.84	11.79	2.51%	308,396
Oct 3, 2024	11.65	11.73	11.51	11.55	11.50	-1.53%	232,571
Oct 2, 2024	11.66	11.95	11.65	11.73	11.68	-0.09%	288,307
Oct 1, 2024	11.86	11.86	11.59	11.74	11.69	-1.43%	372,844
Sep 30, 2024	11.90	12.02	11.67	11.91	11.86	-0.17%	458,969
Sep 27, 2024	12.05	12.11	11.89	11.93	11.88	-0.25%	865,605
Sep 26, 2024	11.84	12.05	11.83	11.96	11.91	2.84%	585,710
Sep 25, 2024	11.76	11.91	11.50	11.63	11.58	-1.11%	441,558
Sep 24, 2024	12.36	12.36	11.64	11.76	11.71	-4.39%	535,296
Sep 23, 2024	12.53	12.61	12.30	12.30	12.25	-1.76%	350,150
Sep 20, 2024	12.63	12.79	12.48	12.52	12.47	-1.11%	1,932,688
Sep 19, 2024	12.72	12.72	12.45	12.66	12.61	3.35%	342,398
Sep 18, 2024	12.21	12.70	12.17	12.25	12.20	-0.08%	442,511
Sep 17, 2024	12.25	12.44	12.10	12.26	12.21	1.41%	326,793
Sep 16, 2024	11.96	12.12	11.88	12.09	12.04	1.09%	307,648
Sep 13, 2024	11.75	11.99	11.68	11.96	11.91	3.73%	290,363
Sep 12, 2024	11.55	11.68	11.45	11.53	11.48	0.52%	253,029
Sep 11, 2024	11.22	11.50	11.09	11.47	11.42	1.06%	242,544
Sep 10, 2024	11.42	11.42	11.12	11.35	11.30	-	351,237
Sep 9, 2024	11.55	11.72	11.04	11.35	11.30	-1.39%	465,370
Sep 6, 2024	11.88	11.91	11.42	11.51	11.46	-3.28%	292,590
Sep 5, 2024	11.96	12.06	11.85	11.90	11.85	-	292,725
Sep 4, 2024	12.06	12.11	11.61	11.90	11.85	-2.22%	338,378
Sep 3, 2024	12.44	12.48	12.08	12.17	12.12	-3.41%	482,217
Aug 30, 2024	12.46	12.62	12.41	12.60	12.55	1.45%	498,864
Aug 29, 2024	12.38	12.57	12.28	12.42	12.37	1.31%	551,719
Aug 28, 2024	12.15	12.28	12.06	12.26	12.21	0.66%	307,132
Aug 27, 2024	12.13	12.22	12.04	12.18	12.13	-0.08%	239,045
Aug 26, 2024	11.96	12.23	11.96	12.19	12.09	0.99%	399,628
Aug 23, 2024	11.95	12.24	11.82	12.07	11.97	2.29%	435,460
Aug 22, 2024	11.92	11.97	11.78	11.80	11.70	-1.42%	297,795
Aug 21, 2024	11.99	11.99	11.78	11.97	11.87	0.42%	369,469
Aug 20, 2024	11.81	11.95	11.73	11.92	11.82	0.76%	482,094
Aug 19, 2024	11.88	12.09	11.77	11.83	11.73	0.17%	315,685
Aug 16, 2024	11.78	11.89	11.66	11.81	11.71	0.08%	392,529
Aug 15, 2024	11.49	11.87	11.38	11.80	11.70	5.64%	445,627
Aug 14, 2024	11.30	11.32	11.02	11.17	11.08	-0.98%	238,442
Aug 13, 2024	10.98	11.37	10.96	11.28	11.19	4.54%	460,504
Aug 12, 2024	11.12	11.13	10.59	10.79	10.70	-2.71%	474,909
Aug 9, 2024	11.00	11.15	10.91	11.09	11.00	0.54%	694,695
Aug 8, 2024	10.59	11.03	10.52	11.03	10.94	5.35%	633,610
Aug 7, 2024	10.77	11.15	10.31	10.47	10.38	6.84%	639,410
Aug 6, 2024	10.00	10.03	9.77	9.80	9.72	-1.31%	569,280
Aug 5, 2024	9.88	10.04	9.68	9.93	9.85	-5.52%	602,360
Aug 2, 2024	10.67	10.73	10.39	10.51	10.42	-5.32%	605,686
Aug 1, 2024	11.77	11.79	11.04	11.10	11.01	-5.53%	554,588