Skip to main content
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
20.69
-0.16 (-0.77%)
Feb 27, 2026, 4:00 PM EST - Market closed

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.2520.9319.8920.6920.69-0.77%1,233,849
Feb 26, 202620.7521.0720.2120.8520.850.87%1,360,567
Feb 25, 202619.7820.7519.7120.6720.674.66%1,905,675
Feb 24, 202620.0620.1217.3119.7519.756.87%1,850,423
Feb 23, 202618.8118.9418.2218.4818.48-2.79%1,567,010
Feb 20, 202618.5119.1018.4319.0119.012.59%1,364,188
Feb 19, 202618.2618.5318.1318.5318.53-576,275
Feb 18, 202618.8419.0718.5118.5318.53-1.07%728,574
Feb 17, 202618.7018.8918.4818.7318.73-0.37%438,752
Feb 13, 202618.7618.9518.1518.8018.802.56%580,607
Feb 12, 202619.2119.4518.1818.3318.33-3.68%796,519
Feb 11, 202619.4319.5118.6619.0319.03-1.09%439,815
Feb 10, 202619.2719.6019.0519.2419.240.21%656,447
Feb 9, 202618.1119.2418.1119.2019.206.08%568,494
Feb 6, 202617.9918.2817.6818.1018.104.56%681,180
Feb 5, 202617.3017.6416.8317.3117.31-1.09%992,315
Feb 4, 202617.4017.9117.2117.5017.50-0.91%1,080,563
Feb 3, 202618.8018.9217.1917.6617.66-6.01%1,011,591
Feb 2, 202618.1118.9018.0318.7918.793.87%740,346
Jan 30, 202617.9818.4117.9618.0918.09-0.11%934,956
Jan 29, 202618.2318.5217.9118.1118.11-1.42%950,161
Jan 28, 202618.6118.7518.3418.3718.37-0.27%990,257
Jan 27, 202618.8719.1418.1618.4218.42-2.38%710,870
Jan 26, 202619.3219.6618.7518.8718.87-2.33%636,451
Jan 23, 202619.8019.8019.3219.3219.32-2.96%669,382
Jan 22, 202620.0620.3319.7919.9119.910.15%1,183,769
Jan 21, 202619.4920.1619.3219.8819.883.81%915,891
Jan 20, 202618.7819.4018.6519.1519.15-1.36%752,014
Jan 16, 202619.1819.5118.9619.4219.421.28%704,949
Jan 15, 202619.1519.5719.0919.1719.171.11%575,288
Jan 14, 202618.7218.9818.4818.9618.961.07%498,841
Jan 13, 202618.9319.2618.6918.7618.76-0.79%512,737
Jan 12, 202618.4919.0818.2418.9118.912.00%769,247
Jan 9, 202617.9718.9217.7518.5418.543.29%749,051
Jan 8, 202617.9518.0017.6817.9517.95-0.72%584,601
Jan 7, 202618.5118.5517.7718.0818.08-2.32%803,658
Jan 6, 202618.4318.6518.1718.5118.510.38%1,163,800
Jan 5, 202617.7419.0117.6818.4418.444.89%1,403,981
Jan 2, 202617.3317.6117.1417.5817.581.91%787,679
Dec 31, 202517.6217.6417.1817.2517.25-2.04%598,822
Dec 30, 202517.3817.8817.3217.6117.611.73%851,434
Dec 29, 202516.7817.3516.6017.3117.312.18%1,225,293
Dec 26, 202517.2717.3816.7816.9416.94-2.36%728,613
Dec 24, 202517.3018.0317.1617.3517.351.64%827,470
Dec 23, 202516.8418.1216.5917.0717.072.40%1,728,190
Dec 22, 202516.2017.2415.6016.6716.6730.54%3,601,697
Dec 19, 202512.9213.0212.7012.7712.77-1.77%2,422,731
Dec 18, 202513.0513.2312.9213.0013.001.40%1,034,176
Dec 17, 202513.0013.1812.7812.8212.82-1.61%743,264
Dec 16, 202512.8113.0912.7413.0313.031.48%643,320
Dec 15, 202513.2113.2512.8212.8412.84-1.98%705,086
Dec 12, 202513.5613.5713.0513.1013.10-3.39%681,485
Dec 11, 202513.5013.6213.3613.5613.560.30%676,473
Dec 10, 202512.7113.6812.7113.5213.525.62%1,260,771
Dec 9, 202512.7013.0312.7012.8012.800.39%564,635
Dec 8, 202512.6112.8312.3812.7512.751.92%570,843
Dec 5, 202512.3812.6412.3212.5112.510.56%573,438
Dec 4, 202512.5512.7012.3612.4412.44-0.96%540,301
Dec 3, 202512.4812.6212.2812.5612.560.64%547,427
Dec 2, 202512.4912.6012.4012.4812.480.73%486,508
Dec 1, 202512.1912.4712.1312.3912.390.16%721,791
Nov 28, 202512.3112.3912.2512.3712.370.49%329,082
Nov 26, 202512.3912.5812.2812.3112.31-0.32%1,153,852
Nov 25, 202512.2512.5512.2012.3512.351.48%629,406
Nov 24, 202512.0112.2911.9312.1712.171.08%715,004
Nov 21, 202511.7012.2811.6112.0411.992.56%1,048,365
Nov 20, 202511.9912.4211.7211.7411.69-2.41%630,076
Nov 19, 202512.3912.4512.0012.0311.98-2.59%795,581
Nov 18, 202512.2812.5111.9812.3512.30-0.48%1,041,506
Nov 17, 202512.7912.7912.3612.4112.36-3.50%739,659
Nov 14, 202512.9613.1812.8212.8612.81-2.13%880,358
Nov 13, 202513.8013.8812.9713.1413.09-4.99%872,166
Nov 12, 202513.9614.3313.8013.8313.77-0.93%1,315,273
Nov 11, 202514.0914.2113.8113.9613.90-1.62%833,345
Nov 10, 202514.0214.5714.0214.1914.132.16%1,056,403
Nov 7, 202513.8114.1013.6613.8913.83-0.79%1,325,853
Nov 6, 202513.5514.1513.5514.0013.941.60%1,536,026
Nov 5, 202512.8413.8412.7013.7813.728.08%1,761,343
Nov 4, 202513.8714.0512.1012.7512.70-10.84%1,923,033
Nov 3, 202513.5614.5612.4414.3014.24-16.08%2,181,410
Oct 31, 202517.0817.1816.7617.0416.97-0.47%777,175
Oct 30, 202517.4517.7417.0317.1217.05-2.73%661,735
Oct 29, 202517.5618.0717.3317.6017.53-0.73%624,489
Oct 28, 202517.6217.8917.3817.7317.660.51%491,506
Oct 27, 202517.1717.6517.0617.6417.573.16%492,980
Oct 24, 202517.0917.4416.9517.1017.031.97%386,557
Oct 23, 202516.8017.0816.7516.7716.70-0.30%316,994
Oct 22, 202517.0117.0516.5416.8216.75-1.12%406,197
Oct 21, 202516.8117.1916.6517.0116.941.31%304,285
Oct 20, 202516.6616.9216.4716.7916.721.39%327,283
Oct 17, 202516.4616.6916.0116.5616.49-0.30%562,960
Oct 16, 202517.3117.3716.5616.6116.54-3.82%449,614
Oct 15, 202516.8217.2816.6517.2717.204.16%605,596
Oct 14, 202515.4516.8215.4516.5816.515.27%755,921
Oct 13, 202516.1116.1315.6115.7515.680.25%436,474
Oct 10, 202516.4216.4815.5415.7115.64-4.32%518,871
Oct 9, 202516.5216.5215.9216.4216.35-0.73%625,524
Oct 8, 202517.1617.1616.5216.5416.47-3.22%499,313
Oct 7, 202518.0618.2516.8817.0917.02-5.11%977,692
Oct 6, 202517.3518.0317.3118.0117.944.16%638,300