Adeia Inc. (ADEA)
NASDAQ: ADEA
· Real-Time Price · USD
12.40
0.09 (0.73%)
At close: May 01, 2025, 3:59 PM
11.41
-7.98%
Pre-market: May 02, 2025, 05:11 AM EDT
Adeia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 12.61 | n/a | 12.64 | n/a | 12.33 | n/a | 12.36 | n/a | n/a | 411,740 |
| Apr 30, 2025 | 12.27 | 12.27 | 12.38 | 12.38 | 12.08 | 12.08 | 12.31 | 12.31 | -0.40% | 460,896 |
| Apr 29, 2025 | 12.30 | 12.30 | 12.56 | 12.56 | 12.27 | 12.27 | 12.50 | 12.50 | 1.54% | 318,647 |
| Apr 28, 2025 | 12.45 | 12.45 | 12.55 | 12.55 | 12.21 | 12.21 | 12.37 | 12.37 | -1.04% | 310,003 |
| Apr 25, 2025 | 12.18 | 12.18 | 12.44 | 12.44 | 12.13 | 12.13 | 12.42 | 12.42 | 0.40% | 369,640 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.