Skip to main content
logo
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
15.04
-0.44 (-2.84%)
At close: Aug 29, 2025, 4:00 PM
15.04
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:20 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202515.4815.5515.0515.07--2.65%332,807
Aug 28, 202515.6415.7315.3115.4815.48-0.51%514,395
Aug 27, 202515.3515.6815.2815.5615.561.30%503,461
Aug 26, 202515.5315.7815.3115.3615.36-1.41%747,467
Aug 25, 202515.5115.6915.4415.5815.530.39%552,250
Aug 22, 202514.7015.6814.4915.5215.476.30%666,940
Aug 21, 202514.4114.6514.4114.6014.550.55%317,445
Aug 20, 202514.6914.7814.4014.5214.47-1.96%333,368
Aug 19, 202515.2515.3914.7614.8114.76-1.92%530,191
Aug 18, 202514.9415.1314.6915.1015.050.80%321,084
Aug 15, 202514.9815.0414.7614.9814.930.27%609,105
Aug 14, 202515.0515.1714.7514.9414.89-1.84%521,481
Aug 13, 202514.9915.2314.9215.2215.173.05%500,511
Aug 12, 202514.1614.8514.1614.7714.724.98%528,905
Aug 11, 202514.2514.6214.0114.0714.02-1.12%488,648
Aug 8, 202513.8114.3613.7714.2314.183.27%541,485
Aug 7, 202513.8913.8913.4213.7813.74-656,206
Aug 6, 202513.0014.4012.7613.7813.7410.33%1,210,073
Aug 5, 202512.4512.5212.2812.4912.450.81%619,764
Aug 4, 202512.4812.6912.3212.3912.350.41%594,039
Aug 1, 202512.6712.8412.2912.3412.30-4.71%567,845
Jul 31, 202512.9913.2212.8812.9512.91-0.38%467,551
Jul 30, 202513.0413.5112.9213.0012.960.31%572,149
Jul 29, 202513.4913.5612.8912.9612.92-3.07%467,890
Jul 28, 202513.3813.5113.3313.3713.330.91%521,635
Jul 25, 202513.4513.5013.2413.2513.21-1.49%277,842
Jul 24, 202513.7113.7113.4213.4513.41-2.54%386,287
Jul 23, 202513.8713.8913.6813.8013.760.15%432,464
Jul 22, 202513.8213.9113.7013.7813.74-0.36%525,924
Jul 21, 202513.8513.9413.7813.8313.790.07%430,642
Jul 18, 202514.2914.3213.7913.8213.78-2.33%464,310
Jul 17, 202514.0914.3014.0914.1514.10-593,235
Jul 16, 202514.2814.3713.9814.1514.10-0.14%467,393
Jul 15, 202514.6014.6014.1614.1714.12-2.48%522,454
Jul 14, 202514.5314.6014.1614.5314.48-0.95%541,408
Jul 11, 202514.8514.9114.5714.6714.62-1.94%584,015
Jul 10, 202514.8114.9914.7614.9614.911.15%440,647
Jul 9, 202514.7614.8114.5014.7914.741.02%354,075
Jul 8, 202514.5014.8114.4714.6414.591.88%548,347
Jul 7, 202514.5114.8014.3314.3714.32-1.84%427,244
Jul 3, 202514.6414.7514.6014.6414.591.04%263,103
Jul 2, 202514.1414.5614.0414.4914.442.19%558,065
Jul 1, 202514.0414.4414.0014.1814.130.28%493,512
Jun 30, 202514.3214.4414.1014.1414.09-0.21%1,249,959
Jun 27, 202514.3114.3713.9314.1714.12-0.49%960,007
Jun 26, 202513.8314.2613.6114.2414.192.89%678,895
Jun 25, 202514.0314.1113.7813.8413.80-1.28%486,715
Jun 24, 202513.7714.0813.2314.0213.983.01%558,107
Jun 23, 202513.6413.7013.2713.6113.57-0.95%498,197
Jun 20, 202513.3213.8913.3113.7413.705.21%1,318,785