Adeia Inc. (ADEA)
NASDAQ: ADEA
· Real-Time Price · USD
13.01
0.00 (0.00%)
At close: May 22, 2025, 3:59 PM
13.10
0.69%
After-hours: May 22, 2025, 07:34 PM EDT
Adeia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 13.35 | 13.45 | 12.99 | 13.01 | 13.01 | n/a | 355,443 |
| May 20, 2025 | 13.38 | 13.53 | 13.33 | 13.47 | 13.47 | 3.54% | 468,732 |
| May 19, 2025 | 13.33 | 13.52 | 13.27 | 13.42 | 13.42 | -0.37% | 357,480 |
| May 16, 2025 | 13.72 | 13.90 | 13.54 | 13.58 | 13.58 | 1.19% | 562,079 |
| May 15, 2025 | 13.80 | 13.92 | 13.62 | 13.75 | 13.75 | 1.25% | 342,569 |
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.