Skip to main content
logo
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
23.89
-0.23 (-0.95%)
At close: Oct 9, 2026, 4:00 PM EDT
23.85
-0.04 (-0.15%)
After-hours: Oct 9, 2026, 7:30 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.4224.4223.7623.8923.89-0.93%685,625
Oct 8, 202624.0124.3223.7124.1224.12-0.80%1,040,164
Oct 7, 202624.1424.4323.8224.3124.31-1.18%1,319,896
Oct 6, 202626.3426.3424.5324.6024.60-5.64%1,088,818
Oct 5, 202625.8926.3925.0026.0726.071.28%1,172,015
Oct 2, 202625.8026.5325.7225.7425.741.58%1,222,682
Oct 1, 202625.5325.8324.7125.3425.34-1.02%1,334,569
Sep 30, 202625.0126.4124.7425.6025.603.56%2,438,502
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
Aug 20, 202627.4527.7626.7626.9626.91-1.93%602,447
Aug 19, 202628.3028.4226.7027.4927.44-1.89%783,334
Aug 18, 202628.5728.9627.7728.0227.97-5.56%1,279,794
Aug 17, 202629.7930.0129.2329.6729.61-0.54%882,505
Aug 14, 202629.5030.4129.1229.8329.773.97%842,081
Aug 13, 202628.0428.8028.0428.6928.642.06%1,182,916
Aug 12, 202628.4128.7427.8628.1128.061.41%836,048
Aug 11, 202628.2828.2927.4427.7227.67-0.50%532,657
Aug 10, 202628.4828.7427.6627.8627.81-1.31%489,218
Aug 7, 202628.5228.8627.8028.2328.18-0.28%678,159
Aug 6, 202629.0929.8128.2628.3128.26-5.35%851,233
Aug 5, 202630.9131.3429.8029.9129.85-4.17%1,094,801
Aug 4, 202624.7832.2023.9031.2131.1512.31%2,989,937
Aug 3, 202625.7928.2025.5927.7927.744.28%2,045,522
Jul 31, 202626.4926.8025.3326.6526.604.92%1,260,720