Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
11.89
-0.09 (-0.75%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202511.9912.0611.8211.8811.88-0.83%500,282
Apr 16, 202511.9312.1111.8111.9811.98-0.99%622,920
Apr 15, 202511.8312.1911.7312.1012.102.11%732,534
Apr 14, 202512.0412.0411.6511.8511.850.68%432,874
Apr 11, 202511.7711.8711.5111.7711.77-0.34%472,780
Apr 10, 202512.0412.1811.4611.8111.81-5.90%530,963
Apr 9, 202511.3512.7011.1812.5512.5510.38%799,441
Apr 8, 202511.9111.9211.2311.3711.370.35%861,990
Apr 7, 202510.6511.9710.5911.3311.330.89%1,002,972
Apr 4, 202511.4411.7110.9611.2311.23-7.65%861,985
Apr 3, 202512.7212.8112.1312.1612.16-9.46%700,672
Apr 2, 202513.1813.5313.1613.4313.430.07%420,266
Apr 1, 202513.1313.5912.9513.4213.421.51%701,033
Mar 31, 202513.1013.2512.9513.2213.22-0.23%1,257,681
Mar 28, 202513.9214.0313.2213.2513.25-5.15%523,415
Mar 27, 202513.9114.0713.7513.9713.97-0.29%621,657
Mar 26, 202514.2414.5313.9414.0114.01-1.55%599,164
Mar 25, 202513.9714.2713.9114.2314.232.52%726,998
Mar 24, 202513.9714.1913.8613.8813.881.76%646,946
Mar 21, 202513.6213.8313.4613.6413.64-1.23%2,944,036
Mar 20, 202513.6413.9613.6213.8113.81-0.43%477,530
Mar 19, 202513.7013.9713.6913.8713.871.99%504,243
Mar 18, 202513.6913.8313.5713.6013.60-2.09%658,311
Mar 17, 202513.6014.0113.6013.8913.891.61%503,828
Mar 14, 202513.9114.0013.6313.6713.67-0.51%578,715
Mar 13, 202513.9614.0813.6213.7413.74-1.93%576,049
Mar 12, 202514.1814.2914.0114.0114.01-0.57%597,594
Mar 11, 202514.2114.3713.9614.0914.09-0.21%560,171
Mar 10, 202514.6514.7114.0114.1214.12-5.49%634,196
Mar 7, 202514.8315.0514.5014.9414.89-0.13%575,397
Mar 6, 202514.9315.1214.7814.9614.91-1.58%439,121
Mar 5, 202515.0415.3314.9015.2015.150.93%792,627
Mar 4, 202514.7915.2314.4615.0615.010.20%878,509
Mar 3, 202516.0716.0714.9915.0314.98-4.39%1,098,090
Feb 28, 202515.5915.7615.4015.7215.67-0.06%890,413
Feb 27, 202516.1116.2815.6715.7315.67-1.87%811,207
Feb 26, 202516.2416.4316.0216.0315.97-1.90%894,943
Feb 25, 202516.9216.9816.1816.3416.28-4.11%1,282,846
Feb 24, 202517.2317.4016.6017.0416.98-1.10%964,840
Feb 21, 202517.1917.4116.8617.2317.170.64%1,423,251
Feb 20, 202516.0817.4616.0217.1217.064.45%1,634,583
Feb 19, 202514.9917.2714.6616.3916.3321.68%2,574,927
Feb 18, 202513.4413.4813.2013.4713.421.43%463,863
Feb 14, 202513.2513.4313.2513.2813.230.53%268,706
Feb 13, 202513.0513.2412.9513.2113.161.93%394,337
Feb 12, 202513.0413.0812.8312.9612.91-1.93%416,606
Feb 11, 202512.9113.4012.9113.2213.171.58%319,628
Feb 10, 202512.7213.1112.6913.0112.962.52%368,585
Feb 7, 202512.8112.8212.5612.6912.65-0.63%418,250
Feb 6, 202512.6812.8412.6012.7712.731.19%432,643