Adeia Inc. (ADEA)
NASDAQ: ADEA
· Real-Time Price · USD
14.92
-0.02 (-0.13%)
At close: Aug 15, 2025, 12:50 PM
ADEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.05 | 15.17 | 14.75 | 14.94 | 14.94 | -1.84% | 521,481 |
| Aug 13, 2025 | 14.99 | 15.23 | 14.92 | 15.22 | 15.22 | 3.05% | 500,511 |
| Aug 12, 2025 | 14.16 | 14.85 | 14.16 | 14.77 | 14.77 | 4.98% | 528,905 |
| Aug 11, 2025 | 14.25 | 14.62 | 14.01 | 14.07 | 14.07 | -1.12% | 488,648 |
| Aug 8, 2025 | 13.81 | 14.36 | 13.77 | 14.23 | 14.23 | 3.27% | 541,485 |
| Aug 7, 2025 | 13.89 | 13.89 | 13.42 | 13.78 | 13.78 | 0.00% | 656,206 |
| Aug 6, 2025 | 13.00 | 14.40 | 12.76 | 13.78 | 13.78 | 10.33% | 1,210,073 |
| Aug 5, 2025 | 12.45 | 12.52 | 12.28 | 12.49 | 12.49 | 0.81% | 619,764 |
| Aug 4, 2025 | 12.48 | 12.69 | 12.32 | 12.39 | 12.39 | 0.41% | 594,039 |
| Aug 1, 2025 | 12.67 | 12.84 | 12.29 | 12.34 | 12.34 | -4.71% | 567,845 |
| Jul 31, 2025 | 12.99 | 13.22 | 12.88 | 12.95 | 12.95 | -0.38% | 467,551 |
| Jul 30, 2025 | 13.04 | 13.51 | 12.92 | 13.00 | 13.00 | 0.31% | 572,149 |
| Jul 29, 2025 | 13.49 | 13.56 | 12.89 | 12.96 | 12.96 | -3.07% | 467,890 |
| Jul 28, 2025 | 13.38 | 13.51 | 13.33 | 13.37 | 13.37 | 0.91% | 521,635 |
| Jul 25, 2025 | 13.45 | 13.50 | 13.24 | 13.25 | 13.25 | -1.49% | 277,842 |
| Jul 24, 2025 | 13.71 | 13.71 | 13.42 | 13.45 | 13.45 | -2.54% | 386,287 |
| Jul 23, 2025 | 13.87 | 13.89 | 13.68 | 13.80 | 13.80 | 0.15% | 432,464 |
| Jul 22, 2025 | 13.82 | 13.91 | 13.70 | 13.78 | 13.78 | -0.36% | 525,924 |
| Jul 21, 2025 | 13.85 | 13.94 | 13.78 | 13.83 | 13.83 | 0.07% | 430,642 |
| Jul 18, 2025 | 14.29 | 14.32 | 13.79 | 13.82 | 13.82 | -2.33% | 464,310 |