Skip to main content
logo
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
16.56
-0.05 (-0.30%)
At close: Oct 17, 2025, 4:00 PM EDT
16.58
+0.02 (0.12%)
After-hours: Oct 17, 2025, 7:14 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.4616.6916.0116.5616.56-0.30%562,960
Oct 16, 202517.3117.3716.5616.6116.61-3.82%449,614
Oct 15, 202516.8217.2816.6517.2717.274.16%605,596
Oct 14, 202515.4516.8215.4516.5816.585.27%755,921
Oct 13, 202516.1116.1315.6115.7515.750.25%436,474
Oct 10, 202516.4216.4815.5415.7115.71-4.32%518,871
Oct 9, 202516.5216.5215.9216.4216.42-0.73%625,524
Oct 8, 202517.1617.1616.5216.5416.54-3.22%499,313
Oct 7, 202518.0618.2516.8817.0917.09-5.11%977,692
Oct 6, 202517.3518.0317.3118.0118.014.16%638,300
Oct 3, 202517.3717.8417.2517.2917.29-0.17%668,704
Oct 2, 202517.1617.6616.8517.3217.321.35%877,720
Oct 1, 202516.6417.1716.3617.0917.091.73%532,175
Sep 30, 202516.6716.8216.4816.8016.800.42%627,458
Sep 29, 202516.9816.9816.6316.7316.73-0.59%474,170
Sep 26, 202516.6116.9116.5116.8316.831.02%366,428
Sep 25, 202516.5816.6716.3916.6616.66-1.07%381,473
Sep 24, 202516.9516.9816.6616.8416.84-0.18%484,709
Sep 23, 202516.9917.3216.8216.8716.87-0.47%476,431
Sep 22, 202516.6316.9916.5516.9516.951.86%479,827
Sep 19, 202516.6316.8416.3716.6416.640.36%1,314,098
Sep 18, 202515.7016.5915.7016.5816.585.61%567,191
Sep 17, 202515.5816.0415.5715.7015.700.83%488,400
Sep 16, 202515.3915.7015.2015.5715.570.45%519,396
Sep 15, 202515.6815.9015.4515.5015.50-0.96%556,925
Sep 12, 202515.6815.7915.4015.6515.65-0.06%529,147
Sep 11, 202515.2315.6815.1115.6615.663.64%454,420
Sep 10, 202515.3515.3715.0915.1115.11-1.56%397,725
Sep 9, 202515.3715.4015.2115.3515.35-0.13%469,141
Sep 8, 202515.5415.5515.3215.3715.37-0.39%414,959
Sep 5, 202515.4915.6215.2315.4315.430.13%328,714
Sep 4, 202515.2115.4415.0415.4115.410.98%346,123
Sep 3, 202514.7615.2614.7615.2615.262.42%358,415
Sep 2, 202514.7615.1714.7614.9014.90-0.93%549,612
Aug 29, 202515.4815.5514.9815.0415.04-2.84%679,960
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