Adeia Inc.

AI Score

0

Unlock

13.32
0.02 (0.15%)
Jan 23, 2025, 12:40 PM - Market open

ADEA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 13.24 13.40 13.23 13.30 0.05 0.38% 385,719
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
Dec 13, 2024 14.21 14.45 13.71 14.38 0.08 0.56% 905,491
Dec 12, 2024 13.97 14.50 13.89 14.30 0.41 2.95% 608,790
Dec 11, 2024 13.78 14.19 13.64 13.89 0.29 2.13% 714,263
Dec 10, 2024 13.40 13.76 13.29 13.60 0.24 1.80% 557,514
Dec 9, 2024 13.43 13.58 13.31 13.36 0.00 0.00% 543,223
Dec 6, 2024 13.22 13.47 13.18 13.36 0.29 2.22% 523,742
Dec 5, 2024 13.48 13.53 13.05 13.07 -0.42 -3.11% 544,731
Dec 4, 2024 12.45 13.66 12.42 13.49 1.04 8.35% 767,459
Dec 3, 2024 12.62 12.97 12.36 12.45 -0.06 -0.48% 478,082
Dec 2, 2024 12.08 12.60 11.99 12.51 0.39 3.22% 468,219
Nov 29, 2024 12.18 12.23 12.08 12.12 0.08 0.66% 247,205
Nov 27, 2024 12.25 12.32 12.02 12.04 -0.17 -1.39% 376,555
Nov 26, 2024 12.16 12.25 12.00 12.21 -0.04 -0.33% 363,707
Nov 25, 2024 12.25 12.36 12.13 12.25 0.20 1.66% 710,359
Nov 22, 2024 12.18 12.33 11.99 12.05 -0.05 -0.41% 397,439
Nov 21, 2024 11.59 12.16 11.42 12.10 0.58 5.03% 678,732
Nov 20, 2024 11.47 11.56 11.35 11.52 0.01 0.09% 626,951
Nov 19, 2024 11.29 11.58 11.25 11.51 0.08 0.70% 311,513
Nov 18, 2024 11.57 11.71 11.38 11.43 -0.17 -1.47% 737,335
Nov 15, 2024 11.55 11.82 11.47 11.60 -0.07 -0.60% 440,999
Nov 14, 2024 11.63 11.83 11.49 11.67 0.13 1.13% 424,053
Nov 13, 2024 12.61 12.63 11.51 11.54 -1.01 -8.05% 545,718
Nov 12, 2024 11.85 12.62 11.83 12.55 0.59 4.93% 680,630
Nov 11, 2024 11.65 12.06 11.63 11.96 0.44 3.82% 724,640
Nov 8, 2024 12.66 12.87 11.31 11.52 -2.57 -18.24% 1,125,852
Nov 7, 2024 14.04 14.24 13.72 14.09 0.04 0.28% 818,194