Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.55	12.44	12.44	12.7	12.36	523,428
December 03, 2025	12.48	12.56	12.56	12.62	12.28	540,711
December 02, 2025	12.49	12.48	12.48	12.6	12.4	486,508
December 01, 2025	12.19	12.39	12.39	12.47	12.13	721,791
November 28, 2025	12.31	12.37	12.37	12.39	12.25	329,082
November 26, 2025	12.39	12.31	12.31	12.58	12.28	1.15M
November 25, 2025	12.25	12.35	12.35	12.55	12.2	629,406
November 24, 2025	12.01	12.17	12.17	12.29	11.93	715,004
November 21, 2025	11.7	12.04	12.04	12.28	11.61	1.05M
November 20, 2025	11.99	11.74	11.74	12.42	11.72	630,076
November 19, 2025	12.39	12.03	12.03	12.45	12	795,581
November 18, 2025	12.28	12.35	12.35	12.51	11.98	1.04M
November 17, 2025	12.79	12.41	12.41	12.79	12.36	739,659
November 14, 2025	12.96	12.86	12.86	13.18	12.82	880,358
November 13, 2025	13.8	13.14	13.14	13.88	12.97	872,166
November 12, 2025	13.96	13.83	13.83	14.33	13.8	1.25M
November 11, 2025	14.09	13.96	13.96	14.2	13.81	833,231
November 10, 2025	14.02	14.19	14.19	14.57	14.02	1.06M
November 07, 2025	13.81	13.89	13.89	14.1	13.66	1.33M
November 06, 2025	13.55	14	14	14.15	13.55	1.54M
November 05, 2025	12.84	13.78	13.78	13.84	12.7	1.76M
November 04, 2025	13.87	12.75	12.75	14.05	12.1	1.92M
November 03, 2025	13.56	14.3	14.3	14.56	12.44	2.18M
October 31, 2025	17.08	17.04	17.04	17.18	16.76	777,175
October 30, 2025	17.45	17.12	17.12	17.74	17.03	661,735
October 29, 2025	17.56	17.6	17.6	18.07	17.32	624,489
October 28, 2025	17.62	17.73	17.73	17.89	17.38	491,506
October 27, 2025	17.17	17.64	17.64	17.65	17.06	492,980
October 24, 2025	17.09	17.1	17.1	17.44	16.95	386,557
October 23, 2025	16.8	16.77	16.77	17.08	16.75	316,994
October 22, 2025	17.01	16.82	16.82	17.05	16.54	406,197
October 21, 2025	16.81	17.01	17.01	17.19	16.65	304,285
October 20, 2025	16.66	16.79	16.79	16.92	16.47	327,283
October 17, 2025	16.46	16.56	16.56	16.69	16.01	562,960
October 16, 2025	17.31	16.61	16.61	17.36	16.56	449,614
October 15, 2025	16.82	17.27	17.27	17.28	16.65	605,596
October 14, 2025	15.45	16.58	16.58	16.82	15.45	755,921
October 13, 2025	16.11	15.75	15.75	16.13	15.61	436,474
October 10, 2025	16.42	15.71	15.71	16.48	15.54	518,871
October 09, 2025	16.52	16.42	16.42	16.52	15.92	625,524
October 08, 2025	17.16	16.54	16.54	17.16	16.52	499,313
October 07, 2025	18.06	17.09	17.09	18.25	16.88	977,692
October 06, 2025	17.35	18.01	18.01	18.03	17.31	638,300
October 03, 2025	17.37	17.29	17.29	17.84	17.25	668,704
October 02, 2025	17.16	17.32	17.32	17.66	16.85	877,720
October 01, 2025	16.64	17.09	17.09	17.17	16.36	532,175
September 30, 2025	16.67	16.8	16.8	16.82	16.48	627,458
September 29, 2025	16.98	16.73	16.73	16.98	16.63	474,170
September 26, 2025	16.61	16.83	16.83	16.91	16.51	366,428
September 25, 2025	16.58	16.66	16.66	16.67	16.39	381,473
September 24, 2025	16.95	16.84	16.84	16.98	16.66	484,709
September 23, 2025	16.99	16.87	16.87	17.32	16.82	476,431
September 22, 2025	16.62	16.95	16.95	16.99	16.55	429,756
September 19, 2025	16.63	16.64	16.64	16.84	16.37	1.31M
September 18, 2025	15.7	16.58	16.58	16.59	15.7	567,191
September 17, 2025	15.58	15.7	15.7	16.04	15.57	488,400
September 16, 2025	15.39	15.57	15.57	15.7	15.2	519,395
September 15, 2025	15.68	15.5	15.5	15.9	15.45	556,925
September 12, 2025	15.68	15.65	15.65	15.79	15.4	529,147
September 11, 2025	15.23	15.66	15.66	15.68	15.11	454,420

Adeia Inc. (ADEA) NASDAQ