Skip to main content
Adeia Inc. (ADEA)
NASDAQ: ADEA · Real-Time Price · USD
30.23
+0.10 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
30.30
+0.07 (0.23%)
After-hours: Apr 28, 2026, 7:39 PM EDT

Adeia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.8930.3729.6130.2530.250.40%998,914
Apr 27, 202630.3930.4929.8830.1330.13-0.59%900,942
Apr 24, 202630.4630.6329.9230.3130.310.60%1,064,738
Apr 23, 202630.3130.7029.6630.1330.13-1.18%1,260,508
Apr 22, 202630.1630.5629.2130.4930.492.59%1,613,992
Apr 21, 202629.6630.1729.5029.7229.720.68%1,760,986
Apr 20, 202628.8429.5428.6529.5229.522.04%1,348,251
Apr 17, 202628.7229.1228.2428.9328.933.73%1,145,532
Apr 16, 202627.0527.9227.0527.8927.893.60%1,101,212
Apr 15, 202627.4027.4126.8626.9226.92-1.39%711,999
Apr 14, 202627.1027.4926.8427.3027.302.09%801,608
Apr 13, 202626.5627.0226.4226.7426.74-0.48%836,310
Apr 10, 202627.0627.5926.7626.8726.87-0.70%1,493,514
Apr 9, 202625.9527.1025.5427.0627.063.28%1,374,927
Apr 8, 202626.6726.8825.9126.2026.202.70%1,132,292
Apr 7, 202625.6125.9925.3825.5125.51-0.62%933,969
Apr 6, 202625.0225.6824.8625.6725.672.39%830,918
Apr 2, 202624.2425.2624.1625.0725.07-835,804
Apr 1, 202624.4425.2324.2325.0725.074.33%1,100,806
Mar 31, 202623.5224.2223.3224.0324.033.89%1,571,383
Mar 30, 202624.4324.6322.5823.1323.13-4.38%1,542,093
Mar 27, 202624.0924.2623.6624.1924.19-0.70%1,183,635
Mar 26, 202624.7525.3724.3424.3624.36-3.41%1,272,339
Mar 25, 202625.8626.0925.0125.2225.22-0.08%984,399
Mar 24, 202624.2525.4224.1225.2425.243.06%1,187,470
Mar 23, 202623.3924.7123.2324.4924.495.51%1,505,370
Mar 20, 202623.4023.4022.7723.2123.21-1.02%2,368,040
Mar 19, 202622.9323.7322.6823.4523.450.95%758,041
Mar 18, 202623.3123.7623.0623.2323.23-0.98%1,031,835
Mar 17, 202623.0423.6122.9123.4623.462.18%682,891
Mar 16, 202623.3023.8022.7522.9622.960.75%1,048,650
Mar 13, 202622.9123.3522.4722.7922.74-0.35%1,270,436
Mar 12, 202622.7023.3522.6022.8722.82-1.89%1,123,030
Mar 11, 202623.0123.5222.7523.3123.261.39%1,394,705
Mar 10, 202622.2523.3722.1522.9922.943.05%2,235,803
Mar 9, 202620.8022.3720.1322.3122.2612.28%2,744,173
Mar 6, 202620.4120.6019.6919.8719.83-5.38%741,845
Mar 5, 202620.5821.0720.3621.0020.951.20%1,331,801
Mar 4, 202620.3120.8919.9520.7520.704.38%1,104,100
Mar 3, 202619.5620.2319.2719.8819.84-2.31%848,859
Mar 2, 202620.0920.6319.8820.3520.31-1.64%1,002,075
Feb 27, 202620.2520.9319.8920.6920.64-0.77%1,266,192
Feb 26, 202620.7521.0720.2120.8520.800.87%1,375,565
Feb 25, 202619.7820.7519.7120.6720.624.66%1,938,645
Feb 24, 202620.0620.1217.3119.7519.716.87%1,888,431
Feb 23, 202618.8118.9418.2218.4818.44-2.79%1,639,865
Feb 20, 202618.5119.1018.4319.0118.972.59%1,378,405
Feb 19, 202618.2618.5318.1318.5318.49-591,344
Feb 18, 202618.8419.0718.5118.5318.49-1.07%728,583
Feb 17, 202618.7018.8918.4818.7318.69-0.37%528,731
Feb 13, 202618.7618.9518.1518.8018.762.56%580,636
Feb 12, 202619.2119.4518.1818.3318.29-3.68%796,546
Feb 11, 202619.4319.5118.6619.0318.99-1.09%605,229
Feb 10, 202619.2719.6019.0519.2419.200.21%656,447
Feb 9, 202618.1119.2418.1119.2019.166.08%568,494
Feb 6, 202617.9918.2817.6818.1018.064.56%681,180
Feb 5, 202617.3017.6416.8317.3117.27-1.09%992,315
Feb 4, 202617.4017.9117.2117.5017.46-0.91%1,080,563
Feb 3, 202618.8018.9217.1917.6617.62-6.01%1,011,591
Feb 2, 202618.1118.9018.0318.7918.753.87%740,346
Jan 30, 202617.9818.4117.9618.0918.05-0.11%934,956
Jan 29, 202618.2318.5217.9118.1118.07-1.42%950,161
Jan 28, 202618.6118.7518.3418.3718.33-0.27%990,257
Jan 27, 202618.8719.1418.1618.4218.38-2.38%710,870
Jan 26, 202619.3219.6618.7518.8718.83-2.33%636,451
Jan 23, 202619.8019.8019.3219.3219.28-2.96%669,382
Jan 22, 202620.0620.3319.7919.9119.870.15%1,183,769
Jan 21, 202619.4920.1619.3219.8819.843.81%915,891
Jan 20, 202618.7819.4018.6519.1519.11-1.36%752,014
Jan 16, 202619.1819.5118.9619.4219.371.28%704,949
Jan 15, 202619.1519.5719.0919.1719.131.11%575,288
Jan 14, 202618.7218.9818.4818.9618.921.07%498,841
Jan 13, 202618.9319.2618.6918.7618.72-0.79%512,737
Jan 12, 202618.4919.0818.2418.9118.872.00%769,247
Jan 9, 202617.9718.9217.7518.5418.503.29%749,051
Jan 8, 202617.9518.0017.6817.9517.91-0.72%584,601
Jan 7, 202618.5118.5517.7718.0818.04-2.32%803,658
Jan 6, 202618.4318.6518.1718.5118.470.38%1,163,800
Jan 5, 202617.7419.0117.6818.4418.404.89%1,403,981
Jan 2, 202617.3317.6117.1417.5817.541.91%787,679
Dec 31, 202517.6217.6417.1817.2517.21-2.04%598,822
Dec 30, 202517.3817.8817.3217.6117.571.73%851,434
Dec 29, 202516.7817.3516.6017.3117.272.18%1,225,293
Dec 26, 202517.2717.3816.7816.9416.90-2.36%728,613
Dec 24, 202517.3018.0317.1617.3517.311.64%827,470
Dec 23, 202516.8418.1216.5917.0717.032.40%1,728,190
Dec 22, 202516.2017.2415.6016.6716.6330.54%3,601,697
Dec 19, 202512.9213.0212.7012.7712.74-1.77%2,422,731
Dec 18, 202513.0513.2312.9213.0012.971.40%1,034,176
Dec 17, 202513.0013.1812.7812.8212.79-1.61%743,264
Dec 16, 202512.8113.0912.7413.0313.001.48%643,320
Dec 15, 202513.2113.2512.8212.8412.81-1.98%705,086
Dec 12, 202513.5613.5713.0513.1013.07-3.39%681,485
Dec 11, 202513.5013.6213.3613.5613.530.30%676,473
Dec 10, 202512.7113.6812.7113.5213.495.62%1,260,771
Dec 9, 202512.7013.0312.7012.8012.770.39%564,635
Dec 8, 202512.6112.8312.3812.7512.721.92%570,843
Dec 5, 202512.3812.6412.3212.5112.480.56%573,438
Dec 4, 202512.5512.7012.3612.4412.41-0.96%540,301
Dec 3, 202512.4812.6212.2812.5612.530.64%547,427