Adeia Inc. (ADEA)
NASDAQ: ADEA
· Real-Time Price · USD
15.11
-0.24 (-1.56%)
At close: Sep 10, 2025, 3:59 PM
15.11
0.00%
After-hours: Sep 10, 2025, 04:20 PM EDT
ADEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.35 | 15.37 | 15.09 | 15.11 | 15.11 | -1.56% | 397,725 |
| Sep 9, 2025 | 15.37 | 15.40 | 15.21 | 15.35 | 15.35 | -0.13% | 469,141 |
| Sep 8, 2025 | 15.54 | 15.55 | 15.32 | 15.37 | 15.37 | -0.39% | 414,959 |
| Sep 5, 2025 | 15.49 | 15.62 | 15.23 | 15.43 | 15.43 | 0.13% | 328,714 |
| Sep 4, 2025 | 15.21 | 15.44 | 15.04 | 15.41 | 15.41 | 0.98% | 346,123 |
| Sep 3, 2025 | 14.76 | 15.26 | 14.76 | 15.26 | 15.26 | 2.42% | 358,415 |
| Sep 2, 2025 | 14.76 | 15.17 | 14.76 | 14.90 | 14.90 | -0.93% | 549,612 |
| Aug 29, 2025 | 15.48 | 15.55 | 14.98 | 15.04 | 15.04 | -2.84% | 679,960 |
| Aug 28, 2025 | 15.64 | 15.73 | 15.31 | 15.48 | 15.48 | -0.51% | 514,395 |
| Aug 27, 2025 | 15.35 | 15.68 | 15.28 | 15.56 | 15.56 | 1.30% | 503,461 |
| Aug 26, 2025 | 15.53 | 15.78 | 15.31 | 15.36 | 15.36 | -1.41% | 747,467 |
| Aug 25, 2025 | 15.51 | 15.69 | 15.44 | 15.58 | 15.53 | 0.39% | 552,250 |
| Aug 22, 2025 | 14.70 | 15.68 | 14.49 | 15.52 | 15.47 | 6.30% | 666,940 |
| Aug 21, 2025 | 14.41 | 14.65 | 14.41 | 14.60 | 14.55 | 0.55% | 317,445 |
| Aug 20, 2025 | 14.69 | 14.78 | 14.40 | 14.52 | 14.47 | -1.96% | 333,368 |
| Aug 19, 2025 | 15.25 | 15.39 | 14.76 | 14.81 | 14.76 | -1.92% | 530,191 |
| Aug 18, 2025 | 14.94 | 15.13 | 14.69 | 15.10 | 15.05 | 0.80% | 321,084 |
| Aug 15, 2025 | 14.98 | 15.04 | 14.76 | 14.98 | 14.93 | 0.27% | 609,105 |
| Aug 14, 2025 | 15.05 | 15.17 | 14.75 | 14.94 | 14.89 | -1.84% | 521,481 |
| Aug 13, 2025 | 14.99 | 15.23 | 14.92 | 15.22 | 15.17 | 3.05% | 500,511 |