Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.05	26.29	25.64	25.72	25.72	-1.91%	933,068
Aug 27, 2026	26.70	27.11	26.09	26.22	26.22	0.34%	814,442
Aug 26, 2026	26.94	27.53	26.08	26.13	26.13	-3.69%	780,754
Aug 25, 2026	26.78	27.30	26.06	27.13	27.13	3.23%	782,620
Aug 24, 2026	26.11	26.50	25.60	26.28	26.28	0.31%	981,944
Aug 21, 2026	27.28	27.29	26.15	26.25	26.20	-2.63%	553,795
Aug 20, 2026	27.45	27.76	26.76	26.96	26.91	-1.93%	602,447
Aug 19, 2026	28.30	28.42	26.70	27.49	27.44	-1.89%	783,334
Aug 18, 2026	28.57	28.96	27.77	28.02	27.97	-5.56%	1,279,794
Aug 17, 2026	29.79	30.01	29.23	29.67	29.61	-0.54%	882,505
Aug 14, 2026	29.50	30.41	29.12	29.83	29.77	3.97%	842,081
Aug 13, 2026	28.04	28.80	28.04	28.69	28.64	2.06%	1,182,916
Aug 12, 2026	28.41	28.74	27.86	28.11	28.06	1.41%	836,048
Aug 11, 2026	28.28	28.29	27.44	27.72	27.67	-0.50%	532,657
Aug 10, 2026	28.48	28.74	27.66	27.86	27.81	-1.31%	489,218
Aug 7, 2026	28.52	28.86	27.80	28.23	28.18	-0.28%	678,159
Aug 6, 2026	29.09	29.81	28.26	28.31	28.26	-5.35%	851,233
Aug 5, 2026	30.91	31.34	29.80	29.91	29.85	-4.17%	1,094,801
Aug 4, 2026	24.78	32.20	23.90	31.21	31.15	12.31%	2,989,937
Aug 3, 2026	25.79	28.20	25.59	27.79	27.74	4.28%	2,045,522
Jul 31, 2026	26.49	26.80	25.33	26.65	26.60	4.92%	1,260,720
Jul 30, 2026	23.96	25.43	23.75	25.40	25.35	9.67%	1,219,199
Jul 29, 2026	25.01	25.28	23.01	23.16	23.12	-7.91%	1,733,661
Jul 28, 2026	25.38	25.40	23.93	25.15	25.10	-3.53%	1,159,867
Jul 27, 2026	26.41	26.88	25.09	26.07	26.02	0.46%	1,027,470
Jul 24, 2026	27.12	27.23	25.79	25.95	25.90	-3.57%	1,318,630
Jul 23, 2026	26.83	27.52	26.54	26.91	26.86	-1.36%	1,084,752
Jul 22, 2026	27.38	28.18	27.17	27.28	27.23	-2.29%	962,995
Jul 21, 2026	26.66	28.00	26.66	27.92	27.87	6.52%	1,097,724
Jul 20, 2026	25.76	26.41	25.60	26.21	26.16	3.27%	1,181,389
Jul 17, 2026	24.53	25.93	24.37	25.38	25.33	-2.01%	2,261,948
Jul 16, 2026	27.08	27.54	25.82	25.90	25.85	-6.40%	1,203,837
Jul 15, 2026	28.05	28.29	27.04	27.67	27.62	-0.97%	837,548
Jul 14, 2026	28.15	28.28	27.42	27.94	27.89	0.94%	986,310
Jul 13, 2026	28.83	28.87	27.49	27.68	27.63	-4.49%	939,564
Jul 10, 2026	29.20	29.53	28.57	28.98	28.92	-1.86%	781,248
Jul 9, 2026	28.85	30.07	28.84	29.53	29.47	3.32%	1,019,046
Jul 8, 2026	28.00	29.10	28.00	28.58	28.53	0.67%	1,772,996
Jul 7, 2026	28.53	28.62	27.05	28.39	28.34	-3.20%	1,518,215
Jul 6, 2026	29.20	30.45	29.00	29.33	29.27	0.48%	1,243,591
Jul 2, 2026	31.79	32.43	28.09	29.19	29.13	-8.92%	2,334,158
Jul 1, 2026	32.40	32.77	31.50	32.05	31.99	-2.67%	1,334,085
Jun 30, 2026	33.15	34.12	32.16	32.93	32.87	-0.21%	2,405,751
Jun 29, 2026	31.37	33.39	30.60	33.00	32.94	7.07%	2,435,561
Jun 26, 2026	29.64	31.05	29.10	30.82	30.76	1.45%	4,184,272
Jun 25, 2026	31.22	31.22	29.79	30.38	30.32	1.06%	1,528,467
Jun 24, 2026	30.39	31.33	28.93	30.06	30.00	-1.09%	2,942,304
Jun 23, 2026	30.18	31.12	29.45	30.39	30.33	-4.46%	1,333,270
Jun 22, 2026	31.74	32.14	30.46	31.81	31.75	-	2,048,010
Jun 18, 2026	32.32	32.50	29.85	31.81	31.75	1.37%	2,477,718