Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.98	18.41	17.96	18.09	18.09	-0.11%	934,938
Jan 29, 2026	18.23	18.52	17.91	18.11	18.11	-1.42%	950,050
Jan 28, 2026	18.61	18.75	18.34	18.37	18.37	-0.27%	832,848
Jan 27, 2026	18.87	19.14	18.16	18.42	18.42	-2.38%	710,390
Jan 26, 2026	19.32	19.66	18.75	18.87	18.87	-2.33%	635,734
Jan 23, 2026	19.80	19.80	19.32	19.32	19.32	-2.96%	668,241
Jan 22, 2026	20.06	20.33	19.79	19.91	19.91	0.15%	1,183,754
Jan 21, 2026	19.49	20.16	19.32	19.88	19.88	3.81%	915,542
Jan 20, 2026	18.78	19.40	18.65	19.15	19.15	-1.36%	750,970
Jan 16, 2026	19.18	19.51	18.96	19.42	19.42	1.28%	690,338
Jan 15, 2026	19.15	19.57	19.09	19.17	19.17	1.11%	572,327
Jan 14, 2026	18.72	18.98	18.48	18.96	18.96	1.07%	498,839
Jan 13, 2026	18.93	19.26	18.69	18.76	18.76	-0.79%	512,736
Jan 12, 2026	18.49	19.08	18.24	18.91	18.91	2.00%	769,114
Jan 9, 2026	17.97	18.92	17.75	18.54	18.54	3.29%	748,116
Jan 8, 2026	17.95	18.00	17.68	17.95	17.95	-0.72%	584,489
Jan 7, 2026	18.51	18.55	17.77	18.08	18.08	-2.32%	803,648
Jan 6, 2026	18.43	18.65	18.17	18.51	18.51	0.38%	1,163,645
Jan 5, 2026	17.74	19.01	17.68	18.44	18.44	4.89%	1,403,948
Jan 2, 2026	17.33	17.61	17.14	17.58	17.58	1.91%	787,412
Dec 31, 2025	17.62	17.64	17.18	17.25	17.25	-2.04%	595,722
Dec 30, 2025	17.38	17.88	17.32	17.61	17.61	1.73%	833,628
Dec 29, 2025	16.78	17.35	16.60	17.31	17.31	2.18%	1,057,301
Dec 26, 2025	17.27	17.38	16.78	16.94	16.94	-2.36%	714,309
Dec 24, 2025	17.30	18.03	17.16	17.35	17.35	1.64%	827,470
Dec 23, 2025	16.84	18.12	16.59	17.07	17.07	2.40%	1,727,618
Dec 22, 2025	16.20	17.24	15.60	16.67	16.67	30.54%	3,546,929
Dec 19, 2025	12.92	13.02	12.70	12.77	12.77	-1.77%	2,422,721
Dec 18, 2025	13.05	13.23	12.92	13.00	13.00	1.40%	1,034,121
Dec 17, 2025	13.00	13.18	12.78	12.82	12.82	-1.61%	743,164
Dec 16, 2025	12.81	13.09	12.74	13.03	13.03	1.48%	643,219
Dec 15, 2025	13.21	13.25	12.82	12.84	12.84	-1.98%	705,083
Dec 12, 2025	13.56	13.57	13.05	13.10	13.10	-3.39%	681,485
Dec 11, 2025	13.50	13.62	13.36	13.56	13.56	0.30%	676,473
Dec 10, 2025	12.71	13.68	12.71	13.52	13.52	5.62%	1,260,459
Dec 9, 2025	12.70	13.03	12.70	12.80	12.80	0.39%	564,635
Dec 8, 2025	12.61	12.83	12.38	12.75	12.75	1.92%	568,843
Dec 5, 2025	12.38	12.64	12.32	12.51	12.51	0.56%	573,359
Dec 4, 2025	12.55	12.70	12.36	12.44	12.44	-0.96%	540,281
Dec 3, 2025	12.48	12.62	12.28	12.56	12.56	0.64%	547,427
Dec 2, 2025	12.49	12.60	12.40	12.48	12.48	0.73%	486,196
Dec 1, 2025	12.19	12.47	12.13	12.39	12.39	0.16%	721,791
Nov 28, 2025	12.31	12.39	12.25	12.37	12.37	0.49%	329,076
Nov 26, 2025	12.39	12.58	12.28	12.31	12.31	-0.32%	1,138,858
Nov 25, 2025	12.25	12.55	12.20	12.35	12.35	1.48%	625,499
Nov 24, 2025	12.01	12.29	11.93	12.17	12.17	1.08%	715,004
Nov 21, 2025	11.70	12.28	11.61	12.04	11.99	2.56%	1,048,365
Nov 20, 2025	11.99	12.42	11.72	11.74	11.69	-2.41%	630,076
Nov 19, 2025	12.39	12.45	12.00	12.03	11.98	-2.59%	795,581
Nov 18, 2025	12.28	12.51	11.98	12.35	12.30	-0.48%	1,041,506