Adeia Inc. (ADEA)
12.29
0.32 (2.67%)
At close: Apr 24, 2025, 3:59 PM
12.28
-0.12%
After-hours: Apr 24, 2025, 04:05 PM EDT
Adeia Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.97 | 11.97 | 12.31 | 12.31 | 11.89 | 11.89 | 12.28 | 12.28 | n/a | 389,209 |
| Apr 23, 2025 | 12.12 | 12.12 | 12.28 | 12.28 | 11.91 | 11.91 | 11.97 | 11.97 | -2.52% | 482,350 |
| Apr 22, 2025 | 11.94 | 11.94 | 12.02 | 12.02 | 11.72 | 11.72 | 11.77 | 11.77 | -1.67% | 432,117 |
| Apr 21, 2025 | 11.75 | 11.75 | 11.85 | 11.85 | 11.52 | 11.52 | 11.66 | 11.66 | -0.93% | 541,817 |
| Apr 17, 2025 | 11.99 | 11.99 | 12.06 | 12.06 | 11.82 | 11.82 | 11.88 | 11.88 | 1.89% | 500,282 |
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.