Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.35	15.11	15.11	15.37	15.09	397,725
September 09, 2025	15.37	15.35	15.35	15.4	15.21	469,141
September 08, 2025	15.54	15.37	15.37	15.55	15.32	414,959
September 05, 2025	15.49	15.43	15.43	15.62	15.23	328,615
September 04, 2025	15.21	15.41	15.41	15.44	15.04	346,123
September 03, 2025	14.76	15.26	15.26	15.26	14.76	358,415
September 02, 2025	14.76	14.9	14.9	15.17	14.76	549,612
August 29, 2025	15.48	15.04	15.04	15.55	14.98	679,960
August 28, 2025	15.64	15.48	15.48	15.73	15.31	514,395
August 27, 2025	15.35	15.56	15.56	15.68	15.28	503,461
August 26, 2025	15.53	15.36	15.36	15.78	15.31	747,031
August 25, 2025	15.51	15.58	15.53	15.69	15.44	552,250
August 22, 2025	14.7	15.52	15.47	15.68	14.49	666,940
August 21, 2025	14.41	14.6	14.6	14.65	14.41	289,762
August 20, 2025	14.69	14.52	14.52	14.78	14.4	333,368
August 19, 2025	15.24	14.81	14.81	15.39	14.75	439,458
August 18, 2025	14.94	15.1	15.1	15.13	14.69	321,084
August 15, 2025	14.98	14.98	14.98	15.04	14.76	609,105
August 14, 2025	15.05	14.94	14.94	15.17	14.75	521,481
August 13, 2025	14.99	15.22	15.22	15.23	14.92	500,511
August 12, 2025	14.16	14.77	14.77	14.85	14.16	528,905
August 11, 2025	14.25	14.07	14.07	14.62	14.01	488,648
August 08, 2025	13.81	14.23	14.23	14.36	13.77	541,485
August 07, 2025	13.89	13.78	13.78	13.89	13.42	656,206
August 06, 2025	13	13.78	13.78	14.4	12.76	1.21M
August 05, 2025	12.45	12.49	12.49	12.52	12.28	619,764
August 04, 2025	12.48	12.39	12.39	12.69	12.32	594,039
August 01, 2025	12.67	12.34	12.34	12.84	12.29	567,845
July 31, 2025	12.99	12.95	12.95	13.22	12.88	467,551

Adeia Inc. (ADEA) NASDAQ