Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Adeia Inc. - Common Stock (ADEA)

19.24
+0.04 (0.21%)
NASDAQ · Last Trade: Feb 10th, 11:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adeia Inc. - Common Stock (ADEA)

DateOpenHighLowCloseVolumeAdjusted Close
2/10/202619.2719.6019.0519.24656,44719.24
2/09/202618.1119.2318.1119.20568,49419.20
2/06/202617.9918.2817.6818.12681,18018.12
2/05/202617.3017.6416.8317.31992,24117.31
2/04/202617.4017.9117.2117.501,080,56317.50
2/03/202618.8018.9217.1817.661,011,59117.66
2/02/202618.1118.9018.0318.79740,32318.79
1/30/202617.9818.4117.9518.09934,95618.09
1/29/202618.2318.5217.9118.11950,15918.11
1/28/202618.6118.7518.3418.37990,25218.37
1/27/202618.8719.1418.1618.42710,55418.42
1/26/202619.3219.6618.7518.87635,73818.87
1/23/202619.8019.8019.3219.32669,38219.32
1/22/202620.0620.3319.7919.911,183,75919.91
1/21/202619.4920.1619.3219.88915,88119.88
1/20/202618.7819.4018.6519.15751,65919.15
1/16/202619.1819.5018.9619.41704,94919.41
1/15/202619.1519.5719.0919.17578,15119.17
1/14/202618.7218.9818.4818.96498,84018.96
1/13/202618.9319.2618.6918.76512,73618.76
1/12/202618.4919.0818.2418.91769,14718.91
1/09/202617.9718.9217.7518.54749,05118.54
1/08/202617.9518.0017.6817.95584,60117.95
1/07/202618.5118.5517.7718.08803,64818.08
1/06/202618.4318.6518.1618.511,163,70318.51
1/05/202617.7419.0117.6818.441,403,97818.44
1/02/202617.3317.6117.1417.58787,67917.58
12/31/202517.6217.6417.1817.25598,82217.25
12/30/202517.3817.8817.3217.61851,43417.61
12/29/202516.7817.3516.5917.311,225,27317.31
12/26/202517.2717.3816.7716.94728,61316.94
12/24/202517.3018.0317.1617.35827,47017.35
12/23/202516.8418.1216.5917.071,728,15417.07
12/22/202516.2017.2415.6016.673,598,08316.67
12/19/202512.9213.0212.7012.772,422,73112.77
12/18/202513.0513.2212.9213.00843,46413.00
12/17/202513.0013.1812.7812.82746,50812.82
12/16/202512.8113.0912.7413.03643,21913.03
12/15/202513.2113.2512.8212.84705,08312.84
12/12/202513.5613.5713.0413.11681,48513.11
12/11/202513.5013.6213.3613.56676,47313.56
12/10/202512.7113.6812.7113.521,260,46513.52
12/09/202512.7013.0312.7012.80564,61912.80
12/08/202512.6112.8312.3812.75568,84212.75
12/05/202512.3812.6412.3212.51573,43812.51
12/04/202512.5512.7012.3612.44540,28212.44
12/03/202512.4812.6212.2812.56547,42712.56
12/02/202512.4912.6012.3912.48486,20812.48
12/01/202512.1912.4712.1312.39721,79112.39
11/28/202512.3112.3812.2512.37329,08212.37
11/26/202512.3912.5812.2812.311,153,85212.31
11/25/202512.2512.5512.2012.35629,40412.35
11/24/202512.0112.2911.9312.17713,61812.17
11/21/202511.7012.2811.6112.041,048,36511.99
11/20/202511.9912.4211.7111.74630,07611.69
11/19/202512.3912.4512.0012.03795,57011.98
11/18/202512.2812.5111.9812.351,041,26112.30
11/17/202512.7912.7912.3612.41739,65812.36
11/14/202512.9613.1812.8212.86880,35812.81
11/13/202513.8013.8812.9613.14872,15613.09
11/12/202513.9614.3313.7913.831,315,27413.77
11/11/202514.0914.2113.8113.96833,23513.90