Adeia Inc. (ADEA)
15.72
-0.01 (-0.06%)
At close: Feb 28, 2025, 3:59 PM
15.72
-0.02%
After-hours: Feb 28, 2025, 04:00 PM EST
ADEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.59 | 15.76 | 15.40 | 15.72 | -0.01 | -0.06% | 882,704 |
| 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 |
| Jan 21, 2025 | 13.01 | 13.34 | 13.01 | 13.25 | 0.33 | 2.55% | 404,491 |
| Jan 17, 2025 | 13.04 | 13.09 | 12.87 | 12.92 | 0.16 | 1.25% | 346,604 |
| Jan 16, 2025 | 12.90 | 12.96 | 12.74 | 12.76 | -0.15 | -1.16% | 402,805 |
| Jan 15, 2025 | 13.26 | 13.26 | 12.90 | 12.91 | 0.04 | 0.31% | 420,658 |
| Jan 14, 2025 | 12.72 | 13.17 | 12.71 | 12.87 | 0.18 | 1.42% | 697,128 |
| Jan 13, 2025 | 12.90 | 13.13 | 12.68 | 12.69 | -0.40 | -3.06% | 534,718 |
| Jan 10, 2025 | 13.32 | 13.49 | 13.05 | 13.09 | -0.51 | -3.75% | 574,458 |
| Jan 8, 2025 | 13.69 | 13.84 | 13.53 | 13.60 | -0.26 | -1.88% | 716,374 |
| Jan 7, 2025 | 14.25 | 14.31 | 13.72 | 13.86 | -0.42 | -2.94% | 860,991 |
| Jan 6, 2025 | 14.00 | 14.45 | 13.95 | 14.28 | 0.30 | 2.15% | 472,104 |
| Jan 3, 2025 | 13.79 | 13.99 | 13.66 | 13.98 | 0.25 | 1.82% | 344,918 |
| Jan 2, 2025 | 14.17 | 14.23 | 13.66 | 13.73 | -0.25 | -1.79% | 399,574 |
| Dec 31, 2024 | 13.89 | 14.14 | 13.87 | 13.98 | 0.13 | 0.94% | 550,694 |
| Dec 30, 2024 | 13.62 | 13.95 | 13.50 | 13.85 | 0.05 | 0.36% | 398,413 |
| Dec 27, 2024 | 13.71 | 13.91 | 13.57 | 13.80 | -0.12 | -0.86% | 428,325 |
| Dec 26, 2024 | 13.65 | 14.00 | 13.64 | 13.92 | 0.18 | 1.31% | 349,843 |
| Dec 24, 2024 | 13.68 | 13.77 | 13.57 | 13.74 | 0.06 | 0.44% | 170,726 |
| Dec 23, 2024 | 13.63 | 13.85 | 13.59 | 13.68 | 0.02 | 0.15% | 541,485 |
| Dec 20, 2024 | 13.49 | 14.08 | 13.49 | 13.66 | -0.07 | -0.51% | 2,205,943 |
| Dec 19, 2024 | 14.06 | 14.20 | 13.66 | 13.73 | -0.03 | -0.22% | 568,532 |
| Dec 18, 2024 | 14.47 | 14.64 | 13.69 | 13.76 | -0.60 | -4.18% | 647,335 |
| Dec 17, 2024 | 14.53 | 14.57 | 14.20 | 14.36 | -0.25 | -1.71% | 603,689 |
| Dec 16, 2024 | 14.43 | 14.75 | 14.33 | 14.61 | 0.23 | 1.60% | 900,462 |