Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.24	25.26	24.16	25.07	25.07	-	835,641
Apr 1, 2026	24.44	25.23	24.23	25.07	25.07	4.33%	1,100,491
Mar 31, 2026	23.52	24.22	23.32	24.03	24.03	3.89%	1,570,715
Mar 30, 2026	24.43	24.63	22.58	23.13	23.13	-4.38%	1,542,093
Mar 27, 2026	24.09	24.26	23.66	24.19	24.19	-0.70%	1,183,635
Mar 26, 2026	24.75	25.37	24.34	24.36	24.36	-3.41%	1,272,339
Mar 25, 2026	25.86	26.09	25.01	25.22	25.22	-0.08%	984,399
Mar 24, 2026	24.25	25.42	24.12	25.24	25.24	3.06%	1,187,470
Mar 23, 2026	23.39	24.71	23.23	24.49	24.49	5.51%	1,505,370
Mar 20, 2026	23.40	23.40	22.77	23.21	23.21	-1.02%	2,368,040
Mar 19, 2026	22.93	23.73	22.68	23.45	23.45	0.95%	758,041
Mar 18, 2026	23.31	23.76	23.06	23.23	23.23	-0.98%	1,031,835
Mar 17, 2026	23.04	23.61	22.91	23.46	23.46	2.18%	682,891
Mar 16, 2026	23.30	23.80	22.75	22.96	22.96	0.75%	1,048,650
Mar 13, 2026	22.91	23.35	22.47	22.79	22.74	-0.35%	1,270,436
Mar 12, 2026	22.70	23.35	22.60	22.87	22.82	-1.89%	1,123,030
Mar 11, 2026	23.01	23.52	22.75	23.31	23.26	1.39%	1,394,705
Mar 10, 2026	22.25	23.37	22.15	22.99	22.94	3.05%	2,235,803
Mar 9, 2026	20.80	22.37	20.13	22.31	22.26	12.28%	2,744,173
Mar 6, 2026	20.41	20.60	19.69	19.87	19.83	-5.38%	741,845
Mar 5, 2026	20.58	21.07	20.36	21.00	20.95	1.20%	1,331,801
Mar 4, 2026	20.31	20.89	19.95	20.75	20.70	4.38%	1,104,100
Mar 3, 2026	19.56	20.23	19.27	19.88	19.84	-2.31%	848,859
Mar 2, 2026	20.09	20.63	19.88	20.35	20.31	-1.64%	1,002,075
Feb 27, 2026	20.25	20.93	19.89	20.69	20.64	-0.77%	1,266,192
Feb 26, 2026	20.75	21.07	20.21	20.85	20.80	0.87%	1,375,565
Feb 25, 2026	19.78	20.75	19.71	20.67	20.62	4.66%	1,938,645
Feb 24, 2026	20.06	20.12	17.31	19.75	19.71	6.87%	1,888,431
Feb 23, 2026	18.81	18.94	18.22	18.48	18.44	-2.79%	1,639,865
Feb 20, 2026	18.51	19.10	18.43	19.01	18.97	2.59%	1,378,405
Feb 19, 2026	18.26	18.53	18.13	18.53	18.49	-	591,344
Feb 18, 2026	18.84	19.07	18.51	18.53	18.49	-1.07%	728,583
Feb 17, 2026	18.70	18.89	18.48	18.73	18.69	-0.37%	528,731
Feb 13, 2026	18.76	18.95	18.15	18.80	18.76	2.56%	580,636
Feb 12, 2026	19.21	19.45	18.18	18.33	18.29	-3.68%	796,546
Feb 11, 2026	19.43	19.51	18.66	19.03	18.99	-1.09%	605,229
Feb 10, 2026	19.27	19.60	19.05	19.24	19.20	0.21%	656,447
Feb 9, 2026	18.11	19.24	18.11	19.20	19.16	6.08%	568,494
Feb 6, 2026	17.99	18.28	17.68	18.10	18.06	4.56%	681,180
Feb 5, 2026	17.30	17.64	16.83	17.31	17.27	-1.09%	992,315
Feb 4, 2026	17.40	17.91	17.21	17.50	17.46	-0.91%	1,080,563
Feb 3, 2026	18.80	18.92	17.19	17.66	17.62	-6.01%	1,011,591
Feb 2, 2026	18.11	18.90	18.03	18.79	18.75	3.87%	740,346
Jan 30, 2026	17.98	18.41	17.96	18.09	18.05	-0.11%	934,956
Jan 29, 2026	18.23	18.52	17.91	18.11	18.07	-1.42%	950,161
Jan 28, 2026	18.61	18.75	18.34	18.37	18.33	-0.27%	990,257
Jan 27, 2026	18.87	19.14	18.16	18.42	18.38	-2.38%	710,870
Jan 26, 2026	19.32	19.66	18.75	18.87	18.83	-2.33%	636,451
Jan 23, 2026	19.80	19.80	19.32	19.32	19.28	-2.96%	669,382
Jan 22, 2026	20.06	20.33	19.79	19.91	19.87	0.15%	1,183,769