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

Adeia Inc. - Common Stock (ADEA)

13.10
+0.28 (2.18%)
NASDAQ · Last Trade: Dec 18th, 11:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/202513.5613.5713.0413.10681,48513.10
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
11/10/202514.0214.5714.0214.191,056,29314.13
11/07/202513.8114.1013.6613.891,325,85313.83
11/06/202513.5514.1513.5514.001,536,00613.94
11/05/202512.8413.8412.7013.781,761,24113.72
11/04/202513.8714.0512.1012.751,922,99812.70
11/03/202513.5614.5612.4414.302,179,98814.24
10/31/202517.0817.1816.7617.04777,17516.97
10/30/202517.4517.7417.0317.12661,73517.05
10/29/202517.5618.0717.3217.60624,48917.53
10/28/202517.6217.8917.3817.73491,40317.66
10/27/202517.1717.6517.0617.64492,97517.57
10/24/202517.0917.4416.9517.10386,55717.03
10/23/202516.8017.0816.7516.77316,99416.70
10/22/202517.0117.0516.5416.82406,19716.75
10/21/202516.8117.1916.6517.01304,28216.94
10/20/202516.6616.9216.4716.79327,28316.72
10/17/202516.4616.6916.0116.56562,96016.49
10/16/202517.3117.3616.5616.61449,61416.54
10/15/202516.8217.2816.6517.27605,56017.20
10/14/202515.4516.8215.4516.58755,32116.51
10/13/202516.1116.1315.6115.75436,47415.68
10/10/202516.4216.4815.5415.71518,87115.64
10/09/202516.5216.5215.9216.42625,52416.35
10/08/202517.1617.1616.5216.54499,31316.47
10/07/202518.0618.2516.8817.09977,69217.02
10/06/202517.3518.0317.3118.01638,29817.94
10/03/202517.3717.8417.2517.29668,70417.22
10/02/202517.1617.6616.8417.32877,72017.25
10/01/202516.6417.1616.3617.09531,51517.02
9/30/202516.6716.8216.4816.80627,45816.73
9/29/202516.9816.9816.6316.73474,17016.66
9/26/202516.6116.9116.5116.83386,55616.76
9/25/202516.5816.6716.3916.66381,47316.59
9/24/202516.9516.9816.6616.84484,70916.77
9/23/202516.9917.3216.8216.87476,43116.80
9/22/202516.6316.9916.5516.95479,72716.88
9/19/202516.6316.8416.3716.641,314,09816.57
9/18/202515.7016.5915.7016.58566,60716.51