Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.55	30.70	29.78	30.32	-	-3.68%	368,570
May 14, 2026	32.13	32.45	30.64	31.48	31.48	-0.76%	2,010,909
May 13, 2026	32.90	33.19	31.14	31.72	31.72	1.73%	3,939,263
May 12, 2026	31.69	31.91	30.30	31.18	31.18	-2.07%	3,001,977
May 11, 2026	29.02	33.70	28.90	31.84	31.84	7.82%	5,596,620
May 8, 2026	27.75	29.66	27.72	29.53	29.53	7.70%	1,320,059
May 7, 2026	29.39	29.43	27.13	27.42	27.42	-5.97%	2,350,140
May 6, 2026	28.02	29.35	27.16	29.16	29.16	4.80%	2,902,097
May 5, 2026	30.28	30.91	26.94	27.83	27.83	-17.26%	4,870,409
May 4, 2026	33.22	34.34	32.54	33.63	33.63	1.91%	3,670,649
May 1, 2026	32.00	33.39	31.75	33.00	33.00	3.61%	1,950,212
Apr 30, 2026	30.79	32.00	30.46	31.85	31.85	3.78%	1,394,887
Apr 29, 2026	30.23	31.04	29.82	30.69	30.69	1.52%	1,411,571
Apr 28, 2026	29.89	30.37	29.61	30.23	30.23	0.33%	999,448
Apr 27, 2026	30.39	30.49	29.88	30.13	30.13	-0.59%	900,942
Apr 24, 2026	30.46	30.63	29.92	30.31	30.31	0.60%	1,064,738
Apr 23, 2026	30.31	30.70	29.66	30.13	30.13	-1.18%	1,260,508
Apr 22, 2026	30.16	30.56	29.21	30.49	30.49	2.59%	1,613,992
Apr 21, 2026	29.66	30.17	29.50	29.72	29.72	0.68%	1,760,986
Apr 20, 2026	28.84	29.54	28.65	29.52	29.52	2.04%	1,348,251
Apr 17, 2026	28.72	29.12	28.24	28.93	28.93	3.73%	1,145,532
Apr 16, 2026	27.05	27.92	27.05	27.89	27.89	3.60%	1,101,212
Apr 15, 2026	27.40	27.41	26.86	26.92	26.92	-1.39%	711,999
Apr 14, 2026	27.10	27.49	26.84	27.30	27.30	2.09%	801,608
Apr 13, 2026	26.56	27.02	26.42	26.74	26.74	-0.48%	836,310
Apr 10, 2026	27.06	27.59	26.76	26.87	26.87	-0.70%	1,493,514
Apr 9, 2026	25.95	27.10	25.54	27.06	27.06	3.28%	1,374,927
Apr 8, 2026	26.67	26.88	25.91	26.20	26.20	2.70%	1,132,292
Apr 7, 2026	25.61	25.99	25.38	25.51	25.51	-0.62%	933,969
Apr 6, 2026	25.02	25.68	24.86	25.67	25.67	2.39%	830,918
Apr 2, 2026	24.24	25.26	24.16	25.07	25.07	-	835,804
Apr 1, 2026	24.44	25.23	24.23	25.07	25.07	4.33%	1,100,806
Mar 31, 2026	23.52	24.22	23.32	24.03	24.03	3.89%	1,571,383
Mar 30, 2026	24.43	24.63	22.58	23.13	23.13	-4.38%	1,542,093
Mar 27, 2026	24.09	24.26	23.66	24.19	24.19	-0.70%	1,183,635
Mar 26, 2026	24.75	25.37	24.34	24.36	24.36	-3.41%	1,272,339
Mar 25, 2026	25.86	26.09	25.01	25.22	25.22	-0.08%	984,399
Mar 24, 2026	24.25	25.42	24.12	25.24	25.24	3.06%	1,187,470
Mar 23, 2026	23.39	24.71	23.23	24.49	24.49	5.51%	1,505,370
Mar 20, 2026	23.40	23.40	22.77	23.21	23.21	-1.02%	2,368,040
Mar 19, 2026	22.93	23.73	22.68	23.45	23.45	0.95%	758,041
Mar 18, 2026	23.31	23.76	23.06	23.23	23.23	-0.98%	1,031,835
Mar 17, 2026	23.04	23.61	22.91	23.46	23.46	2.18%	682,891
Mar 16, 2026	23.30	23.80	22.75	22.96	22.96	0.75%	1,048,650
Mar 13, 2026	22.91	23.35	22.47	22.79	22.74	-0.35%	1,270,436
Mar 12, 2026	22.70	23.35	22.60	22.87	22.82	-1.89%	1,123,030
Mar 11, 2026	23.01	23.52	22.75	23.31	23.26	1.39%	1,394,705
Mar 10, 2026	22.25	23.37	22.15	22.99	22.94	3.05%	2,235,803
Mar 9, 2026	20.80	22.37	20.13	22.31	22.26	12.28%	2,744,173
Mar 6, 2026	20.41	20.60	19.69	19.87	19.83	-5.38%	741,845