Adeia Inc. ADEA
NASDAQ · United States · Technology Services
$25.12-0.49 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.91 | -2.64% | $25.53 | $25.69 | $24.81 | 300.18K |
| 2026-09-30 | $25.58 | +3.48% | $25.01 | $26.41 | $24.74 | 2.44M |
| 2026-09-29 | $24.72 | -0.80% | $24.79 | $24.97 | $23.55 | 2.11M |
| 2026-09-28 | $24.92 | -2.20% | $25.19 | $25.19 | $24.47 | 692.43K |
| 2026-09-25 | $25.48 | +1.88% | $25.23 | $25.62 | $24.90 | 775.43K |
| 2026-09-24 | $25.01 | -0.16% | $24.56 | $25.14 | $24.40 | 734.22K |
| 2026-09-23 | $25.05 | -3.02% | $25.69 | $25.74 | $24.62 | 723.23K |
| 2026-09-22 | $25.83 | +1.18% | $25.62 | $25.93 | $25.07 | 725.89K |
| 2026-09-21 | $25.53 | +2.86% | $25.04 | $25.63 | $24.76 | 730.33K |
| 2026-09-18 | $24.82 | -0.40% | $25.09 | $25.22 | $24.37 | 1.88M |
| 2026-09-17 | $24.92 | -0.20% | $25.60 | $25.70 | $24.90 | 652.01K |
| 2026-09-16 | $24.97 | +0.28% | $24.97 | $25.42 | $24.66 | 1.31M |
| 2026-09-15 | $24.90 | +0.97% | $24.70 | $25.06 | $24.68 | 1.14M |
| 2026-09-14 | $24.66 | -7.68% | $25.72 | $26.00 | $24.58 | 1.04M |
| 2026-09-11 | $26.71 | +1.54% | $26.81 | $27.09 | $26.59 | 572.69K |
| 2026-09-10 | $26.31 | -1.81% | $26.12 | $26.79 | $26.10 | 732.22K |
| 2026-09-09 | $26.79 | -1.51% | $27.20 | $27.37 | $26.50 | 649.73K |
| 2026-09-08 | $27.20 | +2.64% | $26.10 | $27.39 | $26.10 | 786.74K |
| 2026-09-04 | $26.50 | +4.08% | $25.53 | $26.63 | $25.40 | 848.62K |
| 2026-09-03 | $25.46 | +1.92% | $25.09 | $25.65 | $24.85 | 727.58K |
| 2026-09-02 | $24.98 | +2.50% | $24.47 | $25.00 | $24.45 | 681.26K |
| 2026-09-01 | $24.37 | -3.41% | $24.99 | $25.00 | $24.16 | 812.53K |
| 2026-08-31 | $25.23 | -1.91% | $25.64 | $25.90 | $25.03 | 998.57K |
| 2026-08-28 | $25.72 | -1.91% | $26.05 | $26.28 | $25.64 | 934.01K |
| 2026-08-27 | $26.22 | +0.34% | $26.70 | $27.11 | $26.09 | 814.66K |
| 2026-08-26 | $26.13 | -3.69% | $26.94 | $27.53 | $26.08 | 786.02K |
| 2026-08-25 | $27.13 | +3.23% | $26.78 | $27.30 | $26.06 | 784.54K |
| 2026-08-24 | $26.28 | +0.11% | $26.11 | $26.50 | $25.60 | 982.19K |
| 2026-08-21 | $26.25 | -2.63% | $27.28 | $27.29 | $26.15 | 553.80K |
| 2026-08-20 | $26.96 | -1.93% | $27.45 | $27.76 | $26.76 | 602.45K |
| 2026-08-19 | $27.49 | -1.89% | $28.30 | $28.42 | $26.70 | 783.33K |
| 2026-08-18 | $28.02 | -5.56% | $28.57 | $28.96 | $27.77 | 1.28M |
| 2026-08-17 | $29.67 | -0.54% | $29.79 | $30.01 | $29.23 | 882.51K |
| 2026-08-14 | $29.83 | +3.97% | $29.50 | $30.41 | $29.12 | 842.08K |
| 2026-08-13 | $28.69 | +2.06% | $28.04 | $28.80 | $28.04 | 1.18M |
| 2026-08-12 | $28.11 | +1.41% | $28.41 | $28.74 | $27.86 | 836.05K |
| 2026-08-11 | $27.72 | -0.50% | $28.28 | $28.29 | $27.44 | 532.66K |
| 2026-08-10 | $27.86 | -1.31% | $28.48 | $28.74 | $27.66 | 489.22K |
| 2026-08-07 | $28.23 | -0.28% | $28.52 | $28.85 | $27.80 | 678.16K |
| 2026-08-06 | $28.31 | -5.35% | $28.83 | $29.81 | $28.26 | 851.23K |
| 2026-08-05 | $29.91 | -4.17% | $30.91 | $31.33 | $29.80 | 1.09M |
| 2026-08-04 | $31.21 | +12.31% | $24.78 | $32.20 | $23.90 | 2.99M |
| 2026-08-03 | $27.79 | +4.28% | $25.79 | $28.20 | $25.59 | 2.05M |
| 2026-07-31 | $26.65 | +4.92% | $26.49 | $26.80 | $25.33 | 1.26M |
| 2026-07-30 | $25.40 | +9.67% | $23.96 | $25.42 | $23.75 | 1.22M |
| 2026-07-29 | $23.16 | -7.91% | $25.01 | $25.28 | $23.01 | 1.73M |
| 2026-07-28 | $25.15 | -3.53% | $25.38 | $25.40 | $23.93 | 1.16M |
| 2026-07-27 | $26.07 | +0.46% | $26.41 | $26.88 | $25.09 | 1.03M |
| 2026-07-24 | $25.95 | -3.57% | $27.12 | $27.23 | $25.79 | 1.32M |
| 2026-07-23 | $26.91 | -1.36% | $26.83 | $27.51 | $26.54 | 1.08M |
| 2026-07-22 | $27.28 | -2.29% | $27.38 | $28.18 | $27.17 | 963.00K |
| 2026-07-21 | $27.92 | +6.52% | $26.66 | $28.00 | $26.66 | 1.10M |
| 2026-07-20 | $26.21 | +3.27% | $25.76 | $26.41 | $25.60 | 1.18M |
| 2026-07-17 | $25.38 | -2.01% | $24.53 | $25.93 | $24.37 | 2.26M |
| 2026-07-16 | $25.90 | -6.40% | $27.08 | $27.53 | $25.82 | 1.20M |
| 2026-07-15 | $27.67 | -0.97% | $28.05 | $28.28 | $27.04 | 837.55K |
| 2026-07-14 | $27.94 | +0.94% | $28.15 | $28.28 | $27.42 | 986.31K |
| 2026-07-13 | $27.68 | -4.49% | $28.83 | $28.87 | $27.49 | 939.57K |
| 2026-07-10 | $28.98 | -1.86% | $29.20 | $29.52 | $28.57 | 781.25K |
| 2026-07-09 | $29.53 | +3.32% | $28.85 | $30.07 | $28.84 | 1.02M |
| 2026-07-08 | $28.58 | +0.67% | $28.00 | $29.10 | $28.00 | 1.77M |
| 2026-07-07 | $28.39 | -3.20% | $28.53 | $28.62 | $27.05 | 1.52M |
| 2026-07-06 | $29.33 | +0.48% | $29.20 | $30.45 | $29.00 | 1.24M |
| 2026-07-02 | $29.19 | -8.92% | $31.79 | $32.43 | $28.09 | 2.33M |
| 2026-07-01 | $32.05 | -2.67% | $32.40 | $32.77 | $31.50 | 1.33M |
| 2026-06-30 | $32.93 | -0.21% | $33.15 | $34.12 | $32.16 | 2.41M |
| 2026-06-29 | $33.00 | +7.07% | $31.37 | $33.39 | $30.60 | 2.44M |
| 2026-06-26 | $30.82 | +1.45% | $29.64 | $31.05 | $29.10 | 4.18M |
| 2026-06-25 | $30.38 | +1.06% | $31.11 | $31.22 | $29.79 | 1.53M |
| 2026-06-24 | $30.06 | -1.09% | $30.39 | $31.33 | $28.93 | 2.94M |
| 2026-06-23 | $30.39 | -4.46% | $30.18 | $31.12 | $29.45 | 1.33M |
| 2026-06-22 | $31.81 | 0.00% | $31.74 | $32.14 | $30.46 | 2.05M |
| 2026-06-18 | $31.81 | +1.37% | $32.32 | $32.50 | $29.84 | 2.48M |
| 2026-06-17 | $31.38 | -1.32% | $31.80 | $32.90 | $31.30 | 1.43M |
| 2026-06-16 | $31.80 | -1.67% | $32.54 | $32.57 | $31.43 | 1.45M |
| 2026-06-15 | $32.34 | +1.32% | $33.25 | $33.25 | $31.54 | 1.42M |
| 2026-06-12 | $31.92 | -2.15% | $32.99 | $33.00 | $31.68 | 1.29M |
| 2026-06-11 | $32.62 | +5.74% | $30.90 | $32.89 | $30.01 | 2.12M |
| 2026-06-10 | $30.85 | +1.05% | $30.13 | $32.45 | $29.90 | 1.95M |
| 2026-06-09 | $30.53 | -3.23% | $32.06 | $33.61 | $29.08 | 3.80M |
| 2026-06-08 | $31.55 | +8.87% | $30.30 | $32.30 | $29.50 | 2.71M |
| 2026-06-05 | $28.98 | -10.44% | $31.16 | $31.24 | $28.30 | 3.00M |
| 2026-06-04 | $32.36 | +0.97% | $30.70 | $33.45 | $29.60 | 3.91M |
| 2026-06-03 | $32.05 | +4.53% | $31.12 | $32.46 | $29.37 | 4.00M |
| 2026-06-02 | $30.66 | +7.17% | $28.81 | $30.67 | $28.49 | 3.22M |
| 2026-06-01 | $28.61 | +7.11% | $26.70 | $31.26 | $26.50 | 4.24M |
| 2026-05-29 | $26.71 | -1.80% | $27.33 | $27.47 | $26.65 | 1.88M |
| 2026-05-28 | $27.20 | -3.72% | $28.05 | $28.25 | $27.12 | 1.20M |
| 2026-05-27 | $28.25 | 0.00% | $28.61 | $28.81 | $27.58 | 1.37M |
| 2026-05-26 | $28.25 | +5.17% | $27.30 | $28.49 | $26.73 | 1.86M |