Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	28.48	28.74	27.66	27.86	27.86	-1.31%	488,480
Aug 7, 2026	28.52	28.86	27.80	28.23	28.23	-0.28%	588,782
Aug 6, 2026	29.09	29.81	28.26	28.31	28.31	-5.35%	850,886
Aug 5, 2026	30.91	31.34	29.80	29.91	29.91	-4.17%	1,090,718
Aug 4, 2026	24.78	32.20	23.90	31.21	31.21	12.31%	2,973,173
Aug 3, 2026	25.79	28.20	25.59	27.79	27.79	4.28%	1,880,445
Jul 31, 2026	26.49	26.80	25.33	26.65	26.65	4.92%	1,260,509
Jul 30, 2026	23.96	25.43	23.75	25.40	25.40	9.67%	1,216,029
Jul 29, 2026	25.01	25.28	23.01	23.16	23.16	-7.91%	1,733,661
Jul 28, 2026	25.38	25.40	23.93	25.15	25.15	-3.53%	1,159,867
Jul 27, 2026	26.41	26.88	25.09	26.07	26.07	0.46%	1,027,470
Jul 24, 2026	27.12	27.23	25.79	25.95	25.95	-3.57%	1,318,630
Jul 23, 2026	26.83	27.52	26.54	26.91	26.91	-1.36%	1,084,752
Jul 22, 2026	27.38	28.18	27.17	27.28	27.28	-2.29%	962,995
Jul 21, 2026	26.66	28.00	26.66	27.92	27.92	6.52%	1,097,724
Jul 20, 2026	25.76	26.41	25.60	26.21	26.21	3.27%	1,181,389
Jul 17, 2026	24.53	25.93	24.37	25.38	25.38	-2.01%	2,261,948
Jul 16, 2026	27.08	27.54	25.82	25.90	25.90	-6.40%	1,203,837
Jul 15, 2026	28.05	28.29	27.04	27.67	27.67	-0.97%	837,548
Jul 14, 2026	28.15	28.28	27.42	27.94	27.94	0.94%	986,310
Jul 13, 2026	28.83	28.87	27.49	27.68	27.68	-4.49%	939,564
Jul 10, 2026	29.20	29.53	28.57	28.98	28.98	-1.86%	781,248
Jul 9, 2026	28.85	30.07	28.84	29.53	29.53	3.32%	1,019,046
Jul 8, 2026	28.00	29.10	28.00	28.58	28.58	0.67%	1,772,996
Jul 7, 2026	28.53	28.62	27.05	28.39	28.39	-3.20%	1,518,215
Jul 6, 2026	29.20	30.45	29.00	29.33	29.33	0.48%	1,243,591
Jul 2, 2026	31.79	32.43	28.09	29.19	29.19	-8.92%	2,334,158
Jul 1, 2026	32.40	32.77	31.50	32.05	32.05	-2.67%	1,334,085
Jun 30, 2026	33.15	34.12	32.16	32.93	32.93	-0.21%	2,405,751
Jun 29, 2026	31.37	33.39	30.60	33.00	33.00	7.07%	2,435,561
Jun 26, 2026	29.64	31.05	29.10	30.82	30.82	1.45%	4,184,272
Jun 25, 2026	31.22	31.22	29.79	30.38	30.38	1.06%	1,528,467
Jun 24, 2026	30.39	31.33	28.93	30.06	30.06	-1.09%	2,942,304
Jun 23, 2026	30.18	31.12	29.45	30.39	30.39	-4.46%	1,333,270
Jun 22, 2026	31.74	32.14	30.46	31.81	31.81	-	2,048,010
Jun 18, 2026	32.32	32.50	29.85	31.81	31.81	1.37%	2,477,718
Jun 17, 2026	31.80	32.90	31.30	31.38	31.38	-1.32%	1,430,559
Jun 16, 2026	32.54	32.57	31.44	31.80	31.80	-1.67%	1,452,742
Jun 15, 2026	33.25	33.25	31.54	32.34	32.34	1.32%	1,418,116
Jun 12, 2026	32.99	33.00	31.69	31.92	31.92	-2.15%	1,290,499
Jun 11, 2026	30.90	32.89	30.01	32.62	32.62	5.74%	2,117,764
Jun 10, 2026	30.12	32.45	29.90	30.85	30.85	1.05%	1,951,397
Jun 9, 2026	32.06	33.61	29.08	30.53	30.53	-3.23%	3,799,103
Jun 8, 2026	30.30	32.30	29.50	31.55	31.55	8.87%	2,711,690
Jun 5, 2026	31.16	31.24	28.30	28.98	28.98	-10.44%	3,000,445
Jun 4, 2026	30.71	33.45	29.61	32.36	32.36	0.97%	3,905,173
Jun 3, 2026	31.12	32.46	29.37	32.05	32.05	4.53%	4,001,917
Jun 2, 2026	28.81	30.67	28.49	30.66	30.66	7.17%	3,216,796
Jun 1, 2026	26.70	31.26	26.50	28.61	28.61	7.07%	4,243,820
May 29, 2026	27.33	27.47	26.65	26.72	26.72	-1.76%	1,889,115