Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.56	13.67	13.37	13.34	-	-1.26%	62,129
May 8, 2025	13.17	13.68	13.13	13.51	13.51	3.13%	603,418
May 7, 2025	13.23	13.27	12.89	13.10	13.10	-0.98%	698,377
May 6, 2025	12.68	13.32	12.17	13.23	13.23	7.13%	1,093,155
May 5, 2025	12.37	12.56	12.25	12.35	12.35	-2.06%	557,283
May 2, 2025	12.54	12.79	12.47	12.61	12.61	2.02%	413,095
May 1, 2025	12.61	12.64	12.33	12.36	12.36	0.41%	411,941
Apr 30, 2025	12.27	12.38	12.08	12.31	12.31	-1.52%	460,896
Apr 29, 2025	12.30	12.56	12.27	12.50	12.50	1.05%	318,647
Apr 28, 2025	12.45	12.55	12.21	12.37	12.37	-0.40%	310,003
Apr 25, 2025	12.18	12.44	12.13	12.42	12.42	1.14%	369,640
Apr 24, 2025	11.97	12.31	11.89	12.28	12.28	2.59%	389,209
Apr 23, 2025	12.12	12.28	11.91	11.97	11.97	1.70%	482,350
Apr 22, 2025	11.94	12.02	11.72	11.77	11.77	0.94%	432,117
Apr 21, 2025	11.75	11.85	11.52	11.66	11.66	-1.85%	541,817
Apr 17, 2025	11.99	12.06	11.82	11.88	11.88	-0.83%	500,282
Apr 16, 2025	11.93	12.11	11.81	11.98	11.98	-0.99%	622,920
Apr 15, 2025	11.83	12.19	11.73	12.10	12.10	2.11%	732,534
Apr 14, 2025	12.04	12.04	11.65	11.85	11.85	0.68%	432,874
Apr 11, 2025	11.77	11.87	11.51	11.77	11.77	-0.34%	472,780
Apr 10, 2025	12.04	12.18	11.46	11.81	11.81	-5.90%	530,963
Apr 9, 2025	11.35	12.70	11.18	12.55	12.55	10.38%	799,441
Apr 8, 2025	11.91	11.92	11.23	11.37	11.37	0.35%	861,990
Apr 7, 2025	10.65	11.97	10.59	11.33	11.33	0.89%	1,002,972
Apr 4, 2025	11.44	11.71	10.96	11.23	11.23	-7.65%	861,985
Apr 3, 2025	12.72	12.81	12.13	12.16	12.16	-9.46%	700,672
Apr 2, 2025	13.18	13.53	13.16	13.43	13.43	0.07%	420,266
Apr 1, 2025	13.13	13.59	12.95	13.42	13.42	1.51%	701,033
Mar 31, 2025	13.10	13.25	12.95	13.22	13.22	-0.23%	1,257,681
Mar 28, 2025	13.92	14.03	13.22	13.25	13.25	-5.15%	523,415
Mar 27, 2025	13.91	14.07	13.75	13.97	13.97	-0.29%	621,657
Mar 26, 2025	14.24	14.53	13.94	14.01	14.01	-1.55%	599,164
Mar 25, 2025	13.97	14.27	13.91	14.23	14.23	2.52%	726,998
Mar 24, 2025	13.97	14.19	13.86	13.88	13.88	1.76%	646,946
Mar 21, 2025	13.62	13.83	13.46	13.64	13.64	-1.23%	2,944,036
Mar 20, 2025	13.64	13.96	13.62	13.81	13.81	-0.43%	477,530
Mar 19, 2025	13.70	13.97	13.69	13.87	13.87	1.99%	504,243
Mar 18, 2025	13.69	13.83	13.57	13.60	13.60	-2.09%	658,311
Mar 17, 2025	13.60	14.01	13.60	13.89	13.89	1.61%	503,828
Mar 14, 2025	13.91	14.00	13.63	13.67	13.67	-0.51%	578,715
Mar 13, 2025	13.96	14.08	13.62	13.74	13.74	-1.93%	576,049
Mar 12, 2025	14.18	14.29	14.01	14.01	14.01	-0.57%	597,594
Mar 11, 2025	14.21	14.37	13.96	14.09	14.09	-0.21%	560,171
Mar 10, 2025	14.65	14.71	14.01	14.12	14.12	-5.49%	634,196
Mar 7, 2025	14.83	15.05	14.50	14.94	14.89	-0.13%	575,397
Mar 6, 2025	14.93	15.12	14.78	14.96	14.91	-1.58%	439,121
Mar 5, 2025	15.04	15.33	14.90	15.20	15.15	0.93%	792,627
Mar 4, 2025	14.79	15.23	14.46	15.06	15.01	0.20%	878,509
Mar 3, 2025	16.07	16.07	14.99	15.03	14.98	-4.39%	1,098,090
Feb 28, 2025	15.59	15.76	15.40	15.72	15.67	-0.06%	890,413