Adeia Inc. - ADEA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	13.04	13	13	13.51	12.92	572,149
July 29, 2025	13.49	12.96	12.96	13.56	12.89	467,890
July 28, 2025	13.38	13.37	13.37	13.51	13.33	521,635
July 25, 2025	13.45	13.25	13.25	13.5	13.24	277,842
July 24, 2025	13.71	13.45	13.45	13.71	13.42	386,287
July 23, 2025	13.87	13.8	13.8	13.89	13.68	432,464
July 22, 2025	13.82	13.78	13.78	13.91	13.7	525,924
July 21, 2025	13.85	13.83	13.83	13.94	13.78	430,642
July 18, 2025	14.29	13.82	13.82	14.32	13.79	464,310
July 17, 2025	14.09	14.15	14.15	14.3	14.09	593,235
July 16, 2025	14.28	14.15	14.15	14.37	13.98	467,393
July 15, 2025	14.6	14.17	14.17	14.6	14.16	522,382
July 14, 2025	14.53	14.53	14.53	14.6	14.16	541,408
July 11, 2025	14.85	14.67	14.67	14.91	14.57	584,015
July 10, 2025	14.81	14.96	14.96	14.99	14.76	440,647
July 09, 2025	14.76	14.79	14.79	14.81	14.5	354,075
July 08, 2025	14.5	14.64	14.64	14.81	14.47	548,347
July 07, 2025	14.51	14.37	14.37	14.8	14.33	427,244
July 03, 2025	14.64	14.64	14.64	14.75	14.6	263,103
July 02, 2025	14.14	14.49	14.49	14.56	14.04	558,065
July 01, 2025	14.04	14.18	14.18	14.44	14	493,512
June 30, 2025	14.32	14.14	14.14	14.44	14.1	1.25M
June 27, 2025	14.31	14.17	14.17	14.37	13.93	960,007
June 26, 2025	13.83	14.24	14.24	14.26	13.61	678,895
June 25, 2025	14.03	13.84	13.84	14.11	13.78	486,715
June 24, 2025	13.77	14.02	14.02	14.08	13.23	558,107
June 23, 2025	13.64	13.61	13.61	13.7	13.27	498,197
June 20, 2025	13.32	13.74	13.74	13.89	13.31	1.32M
June 18, 2025	12.96	13.06	13.06	13.23	12.96	374,687
June 17, 2025	13.04	13.03	13.03	13.27	13.01	534,044
June 16, 2025	13.24	13.24	13.24	13.53	13.12	493,884
June 13, 2025	13.52	13.02	13.02	13.72	12.99	401,360
June 12, 2025	13.67	13.82	13.82	13.95	13.46	378,596
June 11, 2025	13.88	13.85	13.85	14.2	13.74	524,678
June 10, 2025	13.79	13.87	13.87	13.95	13.72	350,216
June 09, 2025	13.52	13.75	13.75	13.77	13.41	364,434
June 06, 2025	13.5	13.4	13.4	13.54	13.29	351,975
June 05, 2025	13.15	13.3	13.3	13.46	13.09	409,293
June 04, 2025	13.04	13.1	13.1	13.14	12.86	652,198
June 03, 2025	12.67	13.07	13.07	13.17	12.67	491,550
June 02, 2025	12.84	12.67	12.67	12.9	12.65	532,026
May 30, 2025	12.74	12.84	12.84	12.95	12.65	648,247
May 29, 2025	12.94	12.84	12.84	12.98	12.73	359,705
May 28, 2025	12.9	12.88	12.88	13	12.75	417,186
May 27, 2025	12.76	12.97	12.97	13.02	12.68	347,058
May 23, 2025	12.74	12.65	12.65	12.92	12.62	463,584
May 22, 2025	13	13	13	13.2	12.96	368,088
May 21, 2025	13.35	13.01	13.01	13.45	12.99	355,443
May 20, 2025	13.38	13.47	13.47	13.53	13.33	468,732
May 19, 2025	13.33	13.42	13.42	13.52	13.27	357,480
May 16, 2025	13.72	13.58	13.58	13.9	13.54	561,139
May 15, 2025	13.8	13.75	13.75	13.92	13.62	342,569
May 14, 2025	14.01	13.84	13.84	14.03	13.84	365,753
May 13, 2025	14	14.02	14.02	14.13	13.95	539,851
May 12, 2025	13.98	13.97	13.97	14.09	13.62	426,775
May 09, 2025	13.56	13.34	13.34	13.67	13.22	520,313
May 08, 2025	13.17	13.51	13.51	13.68	13.13	603,418
May 07, 2025	13.23	13.1	13.1	13.27	12.89	698,377
May 06, 2025	12.68	13.23	13.23	13.32	12.17	1.09M
May 05, 2025	12.37	12.35	12.35	12.56	12.25	557,283

Adeia Inc. (ADEA) NASDAQ