Skip to main content
logo
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
21.44
-1.04 (-4.63%)
At close: Oct 30, 2026, 4:00 PM EDT
21.08
-0.36 (-1.67%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.6121.8220.7021.4421.44-4.63%1,399,854
Oct 29, 202622.4322.6922.2322.4822.48-1.19%625,704
Oct 28, 202622.8522.8522.2122.7522.750.22%814,811
Oct 27, 202621.4922.8221.4922.7022.705.93%1,353,925
Oct 26, 202621.3622.0021.0521.4321.431.04%1,186,908
Oct 23, 202621.1221.4320.8421.2121.21-0.28%807,892
Oct 22, 202622.0922.1721.1221.2721.27-5.72%1,098,655
Oct 21, 202621.7222.7821.5822.5622.565.92%1,330,725
Oct 20, 202620.8021.3520.6721.3021.301.19%1,279,004
Oct 19, 202620.9221.2020.5221.0521.053.09%1,145,914
Oct 16, 202621.4521.5420.3320.4220.42-6.07%1,066,701
Oct 15, 202620.8921.8220.8221.7421.740.60%1,322,296
Oct 14, 202622.7322.7821.4021.6121.61-6.57%1,942,777
Oct 13, 202622.9923.3522.7523.1323.13-0.34%1,119,288
Oct 12, 202623.7823.7823.1423.2123.21-2.85%812,836
Oct 9, 202624.4224.4223.7623.8923.89-0.93%685,625
Oct 8, 202624.0124.3223.7124.1224.12-0.80%1,040,648
Oct 7, 202624.1424.4323.8224.3124.31-1.18%1,322,128
Oct 6, 202626.3426.3424.5324.6024.60-5.64%1,096,685
Oct 5, 202625.8926.3925.0026.0726.071.28%1,172,047
Oct 2, 202625.8026.5325.7225.7425.741.58%1,222,825
Oct 1, 202625.5325.8324.7125.3425.34-1.02%1,334,756
Sep 30, 202625.0126.4124.7425.6025.603.56%2,439,703
Sep 29, 202624.7924.9723.5524.7224.72-0.80%2,111,528
Sep 28, 202625.1925.1924.4724.9224.92-2.20%692,427
Sep 25, 202625.2325.6224.9025.4825.481.88%775,427
Sep 24, 202624.5625.1424.4025.0125.01-0.16%734,224
Sep 23, 202625.7425.7424.6225.0525.05-3.02%723,234
Sep 22, 202625.6225.9325.0725.8325.831.18%725,893
Sep 21, 202625.0425.6324.7725.5325.532.86%730,328
Sep 18, 202625.0925.2224.3724.8224.82-0.40%1,876,243
Sep 17, 202625.6025.7024.9024.9224.92-0.20%652,008
Sep 16, 202624.9725.4224.6624.9724.970.28%1,308,461
Sep 15, 202624.7025.0624.6824.9024.900.97%1,141,326
Sep 14, 202625.7226.0024.5824.6624.66-7.68%1,040,685
Sep 11, 202626.8127.0926.5926.7126.711.54%572,686
Sep 10, 202626.1226.7926.1026.3126.31-1.81%732,220
Sep 9, 202627.2027.3726.5026.7926.79-1.51%649,724
Sep 8, 202626.1027.3926.1027.2027.202.64%786,744
Sep 4, 202625.5326.6325.4026.5026.504.08%848,617
Sep 3, 202625.0925.6524.8525.4625.461.92%727,577
Sep 2, 202624.4725.0124.4524.9824.982.50%681,263
Sep 1, 202624.9925.0024.1624.3724.37-3.41%812,532
Aug 31, 202625.6425.9025.0325.2325.23-1.91%998,567
Aug 28, 202626.0526.2925.6425.7225.72-1.91%934,005
Aug 27, 202626.7027.1126.0926.2226.220.34%814,656
Aug 26, 202626.9427.5326.0826.1326.13-3.69%786,019
Aug 25, 202626.7827.3026.0627.1327.133.23%784,536
Aug 24, 202626.1126.5025.6026.2826.280.31%982,188
Aug 21, 202627.2827.2926.1526.2526.20-2.63%553,795