Adeia Inc. (ADEA)
NASDAQ: ADEA
· Real-Time Price · USD
17.29
-0.03 (-0.17%)
At close: Oct 03, 2025, 3:59 PM
17.29
0.00%
After-hours: Oct 03, 2025, 05:11 PM EDT
ADEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.37 | 17.84 | 17.25 | 17.29 | 17.29 | -0.17% | 668,699 |
| Oct 2, 2025 | 17.16 | 17.66 | 16.85 | 17.32 | 17.32 | 1.35% | 877,720 |
| Oct 1, 2025 | 16.64 | 17.17 | 16.36 | 17.09 | 17.09 | 1.73% | 532,175 |
| Sep 30, 2025 | 16.67 | 16.82 | 16.48 | 16.80 | 16.80 | 0.42% | 627,458 |
| Sep 29, 2025 | 16.98 | 16.98 | 16.63 | 16.73 | 16.73 | -0.59% | 474,170 |
| Sep 26, 2025 | 16.61 | 16.91 | 16.51 | 16.83 | 16.83 | 1.02% | 366,428 |
| Sep 25, 2025 | 16.58 | 16.67 | 16.39 | 16.66 | 16.66 | -1.07% | 381,473 |
| Sep 24, 2025 | 16.95 | 16.98 | 16.66 | 16.84 | 16.84 | -0.18% | 484,709 |
| Sep 23, 2025 | 16.99 | 17.32 | 16.82 | 16.87 | 16.87 | -0.47% | 476,431 |
| Sep 22, 2025 | 16.63 | 16.99 | 16.55 | 16.95 | 16.95 | 1.86% | 479,827 |
| Sep 19, 2025 | 16.63 | 16.84 | 16.37 | 16.64 | 16.64 | 0.36% | 1,314,098 |
| Sep 18, 2025 | 15.70 | 16.59 | 15.70 | 16.58 | 16.58 | 5.61% | 567,191 |
| Sep 17, 2025 | 15.58 | 16.04 | 15.57 | 15.70 | 15.70 | 0.83% | 488,400 |
| Sep 16, 2025 | 15.39 | 15.70 | 15.20 | 15.57 | 15.57 | 0.45% | 519,396 |
| Sep 15, 2025 | 15.68 | 15.90 | 15.45 | 15.50 | 15.50 | -0.96% | 556,925 |
| Sep 12, 2025 | 15.68 | 15.79 | 15.40 | 15.65 | 15.65 | -0.06% | 529,147 |
| Sep 11, 2025 | 15.23 | 15.68 | 15.11 | 15.66 | 15.66 | 3.64% | 454,420 |
| Sep 10, 2025 | 15.35 | 15.37 | 15.09 | 15.11 | 15.11 | -1.56% | 397,725 |
| Sep 9, 2025 | 15.37 | 15.40 | 15.21 | 15.35 | 15.35 | -0.13% | 469,141 |
| Sep 8, 2025 | 15.54 | 15.55 | 15.32 | 15.37 | 15.37 | -0.39% | 414,959 |
Page 1 of 136