Adeia Inc. (ADEA)
13.46
0.04 (0.30%)
At close: Apr 02, 2025, 3:59 PM
12.93
-3.90%
After-hours: Apr 02, 2025, 07:47 PM EDT
Adeia Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.18 | 13.53 | 13.16 | 13.43 | 0.01 | 0.07% | 419,842 |
| Apr 1, 2025 | 13.13 | 13.59 | 12.95 | 13.42 | 0.20 | 1.51% | 701,033 |
| Mar 31, 2025 | 13.10 | 13.25 | 12.95 | 13.22 | -0.03 | -0.23% | 1,257,681 |
| Mar 28, 2025 | 13.92 | 14.03 | 13.22 | 13.25 | -0.72 | -5.15% | 523,415 |
| Mar 27, 2025 | 13.91 | 14.07 | 13.75 | 13.97 | -0.04 | -0.29% | 621,657 |
| Mar 26, 2025 | 14.24 | 14.53 | 13.94 | 14.01 | -0.22 | -1.55% | 599,164 |
| Mar 25, 2025 | 13.97 | 14.27 | 13.91 | 14.23 | 0.35 | 2.52% | 726,998 |
| Mar 24, 2025 | 13.97 | 14.19 | 13.86 | 13.88 | 0.24 | 1.76% | 646,946 |
| Mar 21, 2025 | 13.62 | 13.83 | 13.46 | 13.64 | -0.17 | -1.23% | 2,944,036 |
| Mar 20, 2025 | 13.64 | 13.96 | 13.62 | 13.81 | -0.06 | -0.43% | 477,530 |
| Mar 19, 2025 | 13.70 | 13.97 | 13.69 | 13.87 | 0.27 | 1.99% | 504,243 |
| Mar 18, 2025 | 13.69 | 13.83 | 13.57 | 13.60 | -0.29 | -2.09% | 658,311 |
| Mar 17, 2025 | 13.60 | 14.01 | 13.60 | 13.89 | 0.22 | 1.61% | 503,828 |
| Mar 14, 2025 | 13.91 | 14.00 | 13.63 | 13.67 | -0.07 | -0.51% | 578,715 |
| Mar 13, 2025 | 13.96 | 14.08 | 13.62 | 13.74 | -0.27 | -1.93% | 576,049 |
| Mar 12, 2025 | 14.18 | 14.29 | 14.01 | 14.01 | -0.08 | -0.57% | 597,594 |
| Mar 11, 2025 | 14.21 | 14.37 | 13.96 | 14.09 | -0.03 | -0.21% | 560,171 |
| Mar 10, 2025 | 14.65 | 14.71 | 14.01 | 14.12 | -0.82 | -5.49% | 634,421 |
| Mar 7, 2025 | 14.83 | 15.05 | 14.50 | 14.94 | -0.02 | -0.13% | 575,397 |
| Mar 6, 2025 | 14.93 | 15.12 | 14.78 | 14.96 | -0.24 | -1.58% | 439,121 |
| Mar 5, 2025 | 15.04 | 15.33 | 14.90 | 15.20 | 0.14 | 0.93% | 792,627 |
| Mar 4, 2025 | 14.79 | 15.23 | 14.46 | 15.06 | 0.03 | 0.20% | 878,509 |
| Mar 3, 2025 | 16.07 | 16.07 | 14.99 | 15.03 | -0.69 | -4.39% | 1,098,090 |
| Feb 28, 2025 | 15.59 | 15.76 | 15.40 | 15.72 | -0.01 | -0.06% | 890,413 |
| Feb 27, 2025 | 16.11 | 16.28 | 15.67 | 15.73 | -0.30 | -1.87% | 811,207 |
| Feb 26, 2025 | 16.24 | 16.43 | 16.02 | 16.03 | -0.31 | -1.90% | 894,943 |
| Feb 25, 2025 | 16.92 | 16.98 | 16.18 | 16.34 | -0.70 | -4.11% | 1,282,846 |
| Feb 24, 2025 | 17.23 | 17.40 | 16.60 | 17.04 | -0.19 | -1.10% | 964,840 |
| Feb 21, 2025 | 17.19 | 17.41 | 16.86 | 17.23 | 0.11 | 0.64% | 1,423,251 |
| Feb 20, 2025 | 16.08 | 17.46 | 16.02 | 17.12 | 0.73 | 4.45% | 1,634,583 |
| Feb 19, 2025 | 14.99 | 17.27 | 14.66 | 16.39 | 2.92 | 21.68% | 2,574,927 |
| Feb 18, 2025 | 13.44 | 13.48 | 13.20 | 13.47 | 0.19 | 1.43% | 463,863 |
| Feb 14, 2025 | 13.25 | 13.43 | 13.25 | 13.28 | 0.07 | 0.53% | 268,706 |
| Feb 13, 2025 | 13.05 | 13.24 | 12.95 | 13.21 | 0.25 | 1.93% | 394,337 |
| Feb 12, 2025 | 13.04 | 13.08 | 12.83 | 12.96 | -0.26 | -1.97% | 416,606 |
| Feb 11, 2025 | 12.91 | 13.40 | 12.91 | 13.22 | 0.21 | 1.61% | 319,628 |
| Feb 10, 2025 | 12.72 | 13.11 | 12.69 | 13.01 | 0.32 | 2.52% | 368,585 |
| Feb 7, 2025 | 12.81 | 12.82 | 12.56 | 12.69 | -0.08 | -0.63% | 418,250 |
| Feb 6, 2025 | 12.68 | 12.84 | 12.60 | 12.77 | 0.15 | 1.19% | 432,643 |
| Feb 5, 2025 | 12.51 | 12.69 | 12.48 | 12.62 | 0.14 | 1.12% | 491,619 |
| Feb 4, 2025 | 12.66 | 12.69 | 12.47 | 12.48 | -0.17 | -1.34% | 367,627 |
| Feb 3, 2025 | 12.46 | 12.88 | 12.32 | 12.65 | -0.20 | -1.56% | 488,877 |
| Jan 31, 2025 | 13.20 | 13.33 | 12.84 | 12.85 | -0.33 | -2.50% | 616,599 |
| Jan 30, 2025 | 13.11 | 13.32 | 13.08 | 13.18 | 0.12 | 0.92% | 371,157 |
| Jan 29, 2025 | 13.04 | 13.18 | 12.93 | 13.06 | -0.04 | -0.31% | 393,672 |
| Jan 28, 2025 | 13.06 | 13.23 | 12.97 | 13.10 | 0.06 | 0.46% | 335,384 |
| Jan 27, 2025 | 13.16 | 13.42 | 12.93 | 13.04 | -0.24 | -1.81% | 361,392 |
| Jan 24, 2025 | 13.29 | 13.50 | 13.27 | 13.28 | -0.08 | -0.60% | 250,784 |
| Jan 23, 2025 | 13.14 | 13.37 | 13.07 | 13.36 | 0.06 | 0.45% | 346,538 |
| Jan 22, 2025 | 13.24 | 13.40 | 13.23 | 13.30 | 0.05 | 0.38% | 415,436 |