Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.67	12.84	12.29	12.34	12.34	-4.71%	567,845
Jul 31, 2025	12.99	13.22	12.88	12.95	12.95	-0.38%	467,551
Jul 30, 2025	13.04	13.51	12.92	13.00	13.00	0.31%	572,149
Jul 29, 2025	13.49	13.56	12.89	12.96	12.96	-3.07%	467,890
Jul 28, 2025	13.38	13.51	13.33	13.37	13.37	0.91%	521,635
Jul 25, 2025	13.45	13.50	13.24	13.25	13.25	-1.49%	277,842
Jul 24, 2025	13.71	13.71	13.42	13.45	13.45	-2.54%	386,287
Jul 23, 2025	13.87	13.89	13.68	13.80	13.80	0.15%	432,464
Jul 22, 2025	13.82	13.91	13.70	13.78	13.78	-0.36%	525,924
Jul 21, 2025	13.85	13.94	13.78	13.83	13.83	0.07%	430,642
Jul 18, 2025	14.29	14.32	13.79	13.82	13.82	-2.33%	464,310
Jul 17, 2025	14.09	14.30	14.09	14.15	14.15	-	593,235
Jul 16, 2025	14.28	14.37	13.98	14.15	14.15	-0.14%	467,393
Jul 15, 2025	14.60	14.60	14.16	14.17	14.17	-2.48%	522,454
Jul 14, 2025	14.53	14.60	14.16	14.53	14.53	-0.95%	541,408
Jul 11, 2025	14.85	14.91	14.57	14.67	14.67	-1.94%	584,015
Jul 10, 2025	14.81	14.99	14.76	14.96	14.96	1.15%	440,647
Jul 9, 2025	14.76	14.81	14.50	14.79	14.79	1.02%	354,075
Jul 8, 2025	14.50	14.81	14.47	14.64	14.64	1.88%	548,347
Jul 7, 2025	14.51	14.80	14.33	14.37	14.37	-1.84%	427,244
Jul 3, 2025	14.64	14.75	14.60	14.64	14.64	1.04%	263,103
Jul 2, 2025	14.14	14.56	14.04	14.49	14.49	2.19%	558,065
Jul 1, 2025	14.04	14.44	14.00	14.18	14.18	0.28%	493,512
Jun 30, 2025	14.32	14.44	14.10	14.14	14.14	-0.21%	1,249,959
Jun 27, 2025	14.31	14.37	13.93	14.17	14.17	-0.49%	960,007
Jun 26, 2025	13.83	14.26	13.61	14.24	14.24	2.89%	678,895
Jun 25, 2025	14.03	14.11	13.78	13.84	13.84	-1.28%	486,715
Jun 24, 2025	13.77	14.08	13.23	14.02	14.02	3.01%	558,107
Jun 23, 2025	13.64	13.70	13.27	13.61	13.61	-0.95%	498,197
Jun 20, 2025	13.32	13.89	13.31	13.74	13.74	5.21%	1,318,785
Jun 18, 2025	12.96	13.23	12.96	13.06	13.06	0.23%	374,687
Jun 17, 2025	13.04	13.28	13.01	13.03	13.03	-1.59%	534,044
Jun 16, 2025	13.24	13.53	13.12	13.24	13.24	1.69%	493,884
Jun 13, 2025	13.52	13.72	12.99	13.02	13.02	-5.79%	401,360
Jun 12, 2025	13.67	13.95	13.46	13.82	13.82	-0.22%	378,596
Jun 11, 2025	13.88	14.20	13.74	13.85	13.85	-0.14%	524,678
Jun 10, 2025	13.79	13.95	13.72	13.87	13.87	0.87%	350,216
Jun 9, 2025	13.52	13.77	13.41	13.75	13.75	2.61%	364,434
Jun 6, 2025	13.50	13.54	13.29	13.40	13.40	0.75%	351,975
Jun 5, 2025	13.15	13.46	13.09	13.30	13.30	1.53%	409,293
Jun 4, 2025	13.04	13.14	12.86	13.10	13.10	0.23%	652,198
Jun 3, 2025	12.67	13.17	12.67	13.07	13.07	3.16%	491,550
Jun 2, 2025	12.84	12.90	12.65	12.67	12.67	-1.32%	532,030
May 30, 2025	12.74	12.95	12.65	12.84	12.84	-	648,247
May 29, 2025	12.94	12.98	12.73	12.84	12.84	-0.31%	359,705
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