Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.16	31.24	28.30	28.98	28.98	-10.44%	2,987,471
Jun 4, 2026	30.71	33.45	29.61	32.36	32.36	0.97%	3,884,390
Jun 3, 2026	31.12	32.46	29.37	32.05	32.05	4.53%	3,940,969
Jun 2, 2026	28.81	30.67	28.49	30.66	30.66	7.17%	3,186,286
Jun 1, 2026	26.70	31.26	26.50	28.61	28.61	7.07%	4,087,968
May 29, 2026	27.33	27.47	26.65	26.72	26.72	-1.76%	1,881,869
May 28, 2026	28.05	28.25	27.12	27.20	27.20	-3.72%	1,198,303
May 27, 2026	28.62	28.81	27.59	28.25	28.25	-	1,361,063
May 26, 2026	27.30	28.49	26.73	28.25	28.25	5.37%	1,847,146
May 22, 2026	26.61	27.00	26.45	26.86	26.81	1.90%	1,179,161
May 21, 2026	26.08	26.46	25.71	26.36	26.31	-0.19%	1,224,547
May 20, 2026	26.64	27.00	26.26	26.41	26.36	-0.04%	1,488,990
May 19, 2026	27.21	27.32	26.24	26.42	26.37	-3.58%	1,709,469
May 18, 2026	29.04	29.09	26.84	27.40	27.35	-8.30%	2,743,783
May 15, 2026	30.55	30.70	29.68	29.88	29.82	-5.08%	1,986,993
May 14, 2026	32.13	32.45	30.64	31.48	31.42	-0.76%	2,010,909
May 13, 2026	32.90	33.19	31.14	31.72	31.66	1.73%	3,939,263
May 12, 2026	31.69	31.91	30.30	31.18	31.12	-2.07%	3,001,977
May 11, 2026	29.02	33.70	28.90	31.84	31.78	7.82%	5,596,620
May 8, 2026	27.75	29.66	27.72	29.53	29.48	7.70%	1,320,059
May 7, 2026	29.39	29.43	27.13	27.42	27.37	-5.97%	2,350,140
May 6, 2026	28.02	29.35	27.16	29.16	29.11	4.80%	2,902,097
May 5, 2026	30.28	30.91	26.94	27.83	27.77	-17.26%	4,870,409
May 4, 2026	33.22	34.34	32.54	33.63	33.57	1.91%	3,670,649
May 1, 2026	32.00	33.39	31.75	33.00	32.94	3.61%	1,950,212
Apr 30, 2026	30.79	32.00	30.46	31.85	31.79	3.78%	1,394,887
Apr 29, 2026	30.23	31.04	29.82	30.69	30.63	1.52%	1,411,571
Apr 28, 2026	29.89	30.37	29.61	30.23	30.17	0.33%	999,448
Apr 27, 2026	30.39	30.49	29.88	30.13	30.07	-0.59%	900,942
Apr 24, 2026	30.46	30.63	29.92	30.31	30.25	0.60%	1,064,738
Apr 23, 2026	30.31	30.70	29.66	30.13	30.07	-1.18%	1,260,508
Apr 22, 2026	30.16	30.56	29.21	30.49	30.43	2.59%	1,613,992
Apr 21, 2026	29.66	30.17	29.50	29.72	29.66	0.68%	1,760,986
Apr 20, 2026	28.84	29.54	28.65	29.52	29.47	2.04%	1,348,251
Apr 17, 2026	28.72	29.12	28.24	28.93	28.88	3.73%	1,145,532
Apr 16, 2026	27.05	27.92	27.05	27.89	27.84	3.60%	1,101,212
Apr 15, 2026	27.40	27.41	26.86	26.92	26.87	-1.39%	711,999
Apr 14, 2026	27.10	27.49	26.84	27.30	27.25	2.09%	801,608
Apr 13, 2026	26.56	27.02	26.42	26.74	26.69	-0.48%	836,310
Apr 10, 2026	27.06	27.59	26.76	26.87	26.82	-0.70%	1,493,514
Apr 9, 2026	25.95	27.10	25.54	27.06	27.01	3.28%	1,374,927
Apr 8, 2026	26.67	26.88	25.91	26.20	26.15	2.70%	1,132,292
Apr 7, 2026	25.61	25.99	25.38	25.51	25.46	-0.62%	933,969
Apr 6, 2026	25.02	25.68	24.86	25.67	25.62	2.39%	830,918
Apr 2, 2026	24.24	25.26	24.16	25.07	25.02	-	835,804
Apr 1, 2026	24.44	25.23	24.23	25.07	25.02	4.33%	1,100,806
Mar 31, 2026	23.52	24.22	23.32	24.03	23.99	3.89%	1,571,383
Mar 30, 2026	24.43	24.63	22.58	23.13	23.09	-4.38%	1,542,093
Mar 27, 2026	24.09	24.26	23.66	24.19	24.14	-0.70%	1,183,635
Mar 26, 2026	24.75	25.37	24.34	24.36	24.31	-3.41%	1,272,339