Adeia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.64	31.05	29.10	30.82	30.82	1.45%	3,760,779
Jun 25, 2026	31.22	31.22	29.79	30.38	30.38	1.06%	1,522,698
Jun 24, 2026	30.39	31.33	28.93	30.06	30.06	-1.09%	2,920,717
Jun 23, 2026	30.18	31.12	29.45	30.39	30.39	-4.46%	1,333,270
Jun 22, 2026	31.74	32.14	30.46	31.81	31.81	-	2,048,010
Jun 18, 2026	32.32	32.50	29.85	31.81	31.81	1.37%	2,477,718
Jun 17, 2026	31.80	32.90	31.30	31.38	31.38	-1.32%	1,430,559
Jun 16, 2026	32.54	32.57	31.44	31.80	31.80	-1.67%	1,452,742
Jun 15, 2026	33.25	33.25	31.54	32.34	32.34	1.32%	1,418,116
Jun 12, 2026	32.99	33.00	31.69	31.92	31.92	-2.15%	1,290,499
Jun 11, 2026	30.90	32.89	30.01	32.62	32.62	5.74%	2,117,764
Jun 10, 2026	30.12	32.45	29.90	30.85	30.85	1.05%	1,951,397
Jun 9, 2026	32.06	33.61	29.08	30.53	30.53	-3.23%	3,799,103
Jun 8, 2026	30.30	32.30	29.50	31.55	31.55	8.87%	2,711,690
Jun 5, 2026	31.16	31.24	28.30	28.98	28.98	-10.44%	3,000,445
Jun 4, 2026	30.71	33.45	29.61	32.36	32.36	0.97%	3,905,173
Jun 3, 2026	31.12	32.46	29.37	32.05	32.05	4.53%	4,001,917
Jun 2, 2026	28.81	30.67	28.49	30.66	30.66	7.17%	3,216,796
Jun 1, 2026	26.70	31.26	26.50	28.61	28.61	7.07%	4,243,820
May 29, 2026	27.33	27.47	26.65	26.72	26.72	-1.76%	1,889,115
May 28, 2026	28.05	28.25	27.12	27.20	27.20	-3.72%	1,203,104
May 27, 2026	28.62	28.81	27.59	28.25	28.25	-	1,366,393
May 26, 2026	27.30	28.49	26.73	28.25	28.25	5.37%	1,863,120
May 22, 2026	26.61	27.00	26.45	26.86	26.81	1.90%	1,179,161
May 21, 2026	26.08	26.46	25.71	26.36	26.31	-0.19%	1,224,547
May 20, 2026	26.64	27.00	26.26	26.41	26.36	-0.04%	1,488,990
May 19, 2026	27.21	27.32	26.24	26.42	26.37	-3.58%	1,709,469
May 18, 2026	29.04	29.09	26.84	27.40	27.35	-8.30%	2,743,783
May 15, 2026	30.55	30.70	29.68	29.88	29.82	-5.08%	1,986,993
May 14, 2026	32.13	32.45	30.64	31.48	31.42	-0.76%	2,010,909
May 13, 2026	32.90	33.19	31.14	31.72	31.66	1.73%	3,939,263
May 12, 2026	31.69	31.91	30.30	31.18	31.12	-2.07%	3,001,977
May 11, 2026	29.02	33.70	28.90	31.84	31.78	7.82%	5,596,620
May 8, 2026	27.75	29.66	27.72	29.53	29.48	7.70%	1,320,059
May 7, 2026	29.39	29.43	27.13	27.42	27.37	-5.97%	2,350,140
May 6, 2026	28.02	29.35	27.16	29.16	29.11	4.80%	2,902,097
May 5, 2026	30.28	30.91	26.94	27.83	27.77	-17.26%	4,870,409
May 4, 2026	33.22	34.34	32.54	33.63	33.57	1.91%	3,670,649
May 1, 2026	32.00	33.39	31.75	33.00	32.94	3.61%	1,950,212
Apr 30, 2026	30.79	32.00	30.46	31.85	31.79	3.78%	1,394,887
Apr 29, 2026	30.23	31.04	29.82	30.69	30.63	1.52%	1,411,571
Apr 28, 2026	29.89	30.37	29.61	30.23	30.17	0.33%	999,448
Apr 27, 2026	30.39	30.49	29.88	30.13	30.07	-0.59%	900,942
Apr 24, 2026	30.46	30.63	29.92	30.31	30.25	0.60%	1,064,738
Apr 23, 2026	30.31	30.70	29.66	30.13	30.07	-1.18%	1,260,508
Apr 22, 2026	30.16	30.56	29.21	30.49	30.43	2.59%	1,613,992
Apr 21, 2026	29.66	30.17	29.50	29.72	29.66	0.68%	1,760,986
Apr 20, 2026	28.84	29.54	28.65	29.52	29.47	2.04%	1,348,251
Apr 17, 2026	28.72	29.12	28.24	28.93	28.88	3.73%	1,145,532
Apr 16, 2026	27.05	27.92	27.05	27.89	27.84	3.60%	1,101,212
Apr 15, 2026	27.40	27.41	26.86	26.92	26.87	-1.39%	711,999
Apr 14, 2026	27.10	27.49	26.84	27.30	27.25	2.09%	801,608
Apr 13, 2026	26.56	27.02	26.42	26.74	26.69	-0.48%	836,310
Apr 10, 2026	27.06	27.59	26.76	26.87	26.82	-0.70%	1,493,514
Apr 9, 2026	25.95	27.10	25.54	27.06	27.01	3.28%	1,374,927
Apr 8, 2026	26.67	26.88	25.91	26.20	26.15	2.70%	1,132,292
Apr 7, 2026	25.61	25.99	25.38	25.51	25.46	-0.62%	933,969
Apr 6, 2026	25.02	25.68	24.86	25.67	25.62	2.39%	830,918
Apr 2, 2026	24.24	25.26	24.16	25.07	25.02	-	835,804
Apr 1, 2026	24.44	25.23	24.23	25.07	25.02	4.33%	1,100,806
Mar 31, 2026	23.52	24.22	23.32	24.03	23.99	3.89%	1,571,383
Mar 30, 2026	24.43	24.63	22.58	23.13	23.09	-4.38%	1,542,093
Mar 27, 2026	24.09	24.26	23.66	24.19	24.14	-0.70%	1,183,635
Mar 26, 2026	24.75	25.37	24.34	24.36	24.31	-3.41%	1,272,339
Mar 25, 2026	25.86	26.09	25.01	25.22	25.17	-0.08%	984,399
Mar 24, 2026	24.25	25.42	24.12	25.24	25.19	3.06%	1,187,470
Mar 23, 2026	23.39	24.71	23.23	24.49	24.44	5.51%	1,505,370
Mar 20, 2026	23.40	23.40	22.77	23.21	23.17	-1.02%	2,368,040
Mar 19, 2026	22.93	23.73	22.68	23.45	23.41	0.95%	758,041
Mar 18, 2026	23.31	23.76	23.06	23.23	23.19	-0.98%	1,031,835
Mar 17, 2026	23.04	23.61	22.91	23.46	23.42	2.18%	682,891
Mar 16, 2026	23.30	23.80	22.75	22.96	22.92	0.97%	1,048,650
Mar 13, 2026	22.91	23.35	22.47	22.79	22.70	-0.35%	1,270,436
Mar 12, 2026	22.70	23.35	22.60	22.87	22.78	-1.89%	1,123,030
Mar 11, 2026	23.01	23.52	22.75	23.31	23.22	1.39%	1,394,705
Mar 10, 2026	22.25	23.37	22.15	22.99	22.90	3.05%	2,235,803
Mar 9, 2026	20.80	22.37	20.13	22.31	22.22	12.28%	2,744,173
Mar 6, 2026	20.41	20.60	19.69	19.87	19.79	-5.38%	741,845
Mar 5, 2026	20.58	21.07	20.36	21.00	20.91	1.20%	1,331,801
Mar 4, 2026	20.31	20.89	19.95	20.75	20.67	4.38%	1,104,100
Mar 3, 2026	19.56	20.23	19.27	19.88	19.80	-2.31%	848,859
Mar 2, 2026	20.09	20.63	19.88	20.35	20.27	-1.64%	1,002,075
Feb 27, 2026	20.25	20.93	19.89	20.69	20.61	-0.77%	1,266,192
Feb 26, 2026	20.75	21.07	20.21	20.85	20.77	0.87%	1,375,565
Feb 25, 2026	19.78	20.75	19.71	20.67	20.59	4.66%	1,938,645
Feb 24, 2026	20.06	20.12	17.31	19.75	19.67	6.87%	1,888,431
Feb 23, 2026	18.81	18.94	18.22	18.48	18.41	-2.79%	1,639,865
Feb 20, 2026	18.51	19.10	18.43	19.01	18.93	2.59%	1,378,405
Feb 19, 2026	18.26	18.53	18.13	18.53	18.45	-	591,344
Feb 18, 2026	18.84	19.07	18.51	18.53	18.45	-1.07%	728,583
Feb 17, 2026	18.70	18.89	18.48	18.73	18.65	-0.37%	528,731
Feb 13, 2026	18.76	18.95	18.15	18.80	18.72	2.56%	580,636
Feb 12, 2026	19.21	19.45	18.18	18.33	18.26	-3.68%	796,546
Feb 11, 2026	19.43	19.51	18.66	19.03	18.95	-1.09%	605,229
Feb 10, 2026	19.27	19.60	19.05	19.24	19.16	0.21%	656,447
Feb 9, 2026	18.11	19.24	18.11	19.20	19.12	6.08%	568,494
Feb 6, 2026	17.99	18.28	17.68	18.10	18.03	4.56%	681,180
Feb 5, 2026	17.30	17.64	16.83	17.31	17.24	-1.09%	992,315
Feb 4, 2026	17.40	17.91	17.21	17.50	17.43	-0.91%	1,080,563
Feb 3, 2026	18.80	18.92	17.19	17.66	17.59	-6.01%	1,011,591