Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 07, 2025	14.83	14.94	14.94	15.05	14.5	575,397
March 06, 2025	14.93	14.96	14.96	15.12	14.78	439,121
March 05, 2025	15.04	15.2	15.2	15.33	14.9	792,627
March 04, 2025	14.79	15.06	15.06	15.23	14.46	878,509
March 03, 2025	16.07	15.03	15.03	16.07	14.99	1.1M
February 28, 2025	15.59	15.72	15.72	15.76	15.4	882,704
February 27, 2025	16.11	15.73	15.73	16.28	15.67	811,207
February 26, 2025	16.24	16.03	16.03	16.43	16.02	892,274
February 25, 2025	16.92	16.34	16.34	16.98	16.18	1.28M
February 24, 2025	17.23	17.04	17.04	17.4	16.6	964,840
February 21, 2025	17.19	17.23	17.23	17.41	16.86	1.42M
February 20, 2025	16.08	17.12	17.12	17.46	16.02	1.63M
February 19, 2025	14.99	16.39	16.39	17.27	14.66	2.57M
February 18, 2025	13.44	13.47	13.47	13.48	13.2	463,863
February 14, 2025	13.25	13.28	13.28	13.43	13.25	268,706
February 13, 2025	13.05	13.21	13.21	13.24	12.95	394,337
February 12, 2025	13.04	12.96	12.96	13.08	12.83	416,606
February 11, 2025	12.91	13.22	13.22	13.4	12.91	319,327
February 10, 2025	12.72	13.01	13.01	13.11	12.69	368,585
February 07, 2025	12.81	12.69	12.69	12.82	12.56	418,250
February 06, 2025	12.68	12.77	12.77	12.84	12.6	432,643
February 05, 2025	12.51	12.62	12.62	12.69	12.48	491,619
February 04, 2025	12.66	12.48	12.48	12.69	12.47	367,627
February 03, 2025	12.46	12.65	12.65	12.88	12.32	488,877
January 31, 2025	13.2	12.85	12.85	13.33	12.84	616,599
January 30, 2025	13.11	13.18	13.18	13.32	13.08	371,157
January 29, 2025	13.04	13.06	13.06	13.18	12.93	393,672
January 28, 2025	13.06	13.1	13.1	13.23	12.97	335,384
January 27, 2025	13.16	13.04	13.04	13.42	12.93	361,392
January 24, 2025	13.29	13.28	13.28	13.5	13.27	250,784
January 23, 2025	13.14	13.36	13.36	13.37	13.07	346,538
January 22, 2025	13.24	13.3	13.3	13.4	13.23	415,436
January 21, 2025	13.01	13.25	13.25	13.34	13.01	404,491
January 17, 2025	13.04	12.92	12.92	13.09	12.87	346,604
January 16, 2025	12.9	12.76	12.76	12.96	12.74	402,805
January 15, 2025	13.26	12.91	12.91	13.26	12.9	420,658
January 14, 2025	12.72	12.87	12.87	13.17	12.71	697,128
January 13, 2025	12.9	12.69	12.69	13.13	12.68	534,718
January 10, 2025	13.32	13.09	13.09	13.49	13.05	574,458
January 08, 2025	13.69	13.6	13.6	13.84	13.53	716,374
January 07, 2025	14.25	13.86	13.86	14.31	13.72	860,991
January 06, 2025	14	14.28	14.28	14.45	13.95	472,104
January 03, 2025	13.79	13.98	13.98	13.99	13.66	344,918
January 02, 2025	14.17	13.73	13.73	14.23	13.66	399,574
December 31, 2024	13.89	13.98	13.98	14.14	13.87	550,694
December 30, 2024	13.62	13.85	13.85	13.95	13.5	398,413
December 27, 2024	13.71	13.8	13.8	13.91	13.57	428,325
December 26, 2024	13.65	13.92	13.92	14	13.64	349,843
December 24, 2024	13.68	13.74	13.74	13.77	13.57	170,726
December 23, 2024	13.63	13.68	13.68	13.85	13.59	541,485
December 20, 2024	13.49	13.66	13.66	14.08	13.49	2.21M
December 19, 2024	14.06	13.73	13.73	14.2	13.66	568,532
December 18, 2024	14.47	13.76	13.76	14.64	13.69	647,335
December 17, 2024	14.53	14.36	14.36	14.57	14.2	603,689
December 16, 2024	14.43	14.61	14.61	14.75	14.33	900,462
December 13, 2024	14.21	14.38	14.38	14.45	13.71	905,491
December 12, 2024	13.97	14.3	14.3	14.5	13.89	608,790
December 11, 2024	13.78	13.89	13.89	14.19	13.64	714,263
December 10, 2024	13.4	13.6	13.6	13.76	13.29	557,514
December 09, 2024	13.43	13.36	13.36	13.58	13.31	543,223

Adeia Inc. (ADEA) NASDAQ