Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.51	19.01	19.01	19.1	18.43	1.38M
February 19, 2026	18.26	18.53	18.53	18.53	18.13	591,344
February 18, 2026	18.84	18.53	18.53	19.07	18.51	728,583
February 17, 2026	18.7	18.73	18.73	18.89	18.48	528,731
February 13, 2026	18.76	18.8	18.8	18.95	18.15	580,636
February 12, 2026	19.21	18.33	18.33	19.45	18.18	796,546
February 11, 2026	19.43	19.03	19.03	19.51	18.66	605,229
February 10, 2026	19.27	19.24	19.24	19.6	19.05	656,447
February 09, 2026	18.11	19.2	19.2	19.24	18.11	568,494
February 06, 2026	17.99	18.1	18.1	18.28	17.68	681,180
February 05, 2026	17.3	17.31	17.31	17.64	16.83	992,315
February 04, 2026	17.4	17.5	17.5	17.91	17.21	1.08M
February 03, 2026	18.8	17.66	17.66	18.92	17.18	1.01M
February 02, 2026	18.11	18.79	18.79	18.9	18.03	740,346
January 30, 2026	17.98	18.09	18.09	18.41	17.95	934,956
January 29, 2026	18.23	18.11	18.11	18.52	17.91	950,161
January 28, 2026	18.61	18.37	18.37	18.75	18.34	990,257
January 27, 2026	18.87	18.42	18.42	18.87	18.16	678,416
January 26, 2026	19.32	18.87	18.87	19.66	18.75	636,451
January 23, 2026	19.8	19.32	19.32	19.8	19.32	668,472
January 22, 2026	20.06	19.91	19.91	20.33	19.79	1.18M
January 21, 2026	19.49	19.88	19.88	20.16	19.32	915,891
January 20, 2026	18.78	19.15	19.15	19.4	18.65	751,066
January 16, 2026	19.18	19.42	19.42	19.51	18.96	704,949
January 15, 2026	19.15	19.17	19.17	19.57	19.09	575,288
January 14, 2026	18.72	18.96	18.96	18.98	18.48	498,841
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

Adeia Inc. (ADEA) NASDAQ