Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.93	18.76	18.76	19.26	18.69	512,736
January 12, 2026	18.49	18.91	18.91	19.08	18.24	769,247
January 09, 2026	17.97	18.54	18.54	18.92	17.75	749,051
January 08, 2026	17.95	17.95	17.95	18	17.68	584,601
January 07, 2026	18.51	18.08	18.08	18.52	17.77	788,108
January 06, 2026	18.43	18.51	18.51	18.65	18.17	1.16M
January 05, 2026	17.74	18.44	18.44	19.01	17.68	1.4M
January 02, 2026	17.33	17.58	17.58	17.61	17.14	787,679
December 31, 2025	17.62	17.25	17.25	17.64	17.18	598,822
December 30, 2025	17.38	17.61	17.61	17.88	17.32	851,434
December 29, 2025	16.78	17.31	17.31	17.35	16.59	1.23M
December 26, 2025	17.27	16.94	16.94	17.38	16.77	728,613
December 24, 2025	17.3	17.35	17.35	18.03	17.16	827,470
December 23, 2025	16.84	17.07	17.07	18.12	16.59	1.73M
December 22, 2025	16.2	16.67	16.67	17.24	15.6	3.6M
December 19, 2025	12.92	12.77	12.77	13.02	12.7	2.42M
December 18, 2025	13.05	13	13	13.23	12.92	1.03M
December 17, 2025	13	12.82	12.82	13.18	12.78	743,264
December 16, 2025	12.81	13.03	13.03	13.09	12.74	643,320
December 15, 2025	13.21	12.84	12.84	13.25	12.82	705,086
December 12, 2025	13.56	13.1	13.1	13.57	13.05	681,485
December 11, 2025	13.5	13.56	13.56	13.62	13.36	676,473
December 10, 2025	12.71	13.52	13.52	13.68	12.71	1.26M
December 09, 2025	12.7	12.8	12.8	13.03	12.7	564,635
December 08, 2025	12.61	12.75	12.75	12.83	12.38	570,843
December 05, 2025	12.38	12.51	12.51	12.64	12.32	573,438
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

Adeia Inc. (ADEA) NASDAQ