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

Adeia Inc. - Common Stock (ADEA)

26.16
+0.65 (2.55%)
NASDAQ · Last Trade: Apr 8th, 3:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202625.6125.9925.3825.51933,94225.51
4/06/202625.0225.6824.8625.67830,91825.67
4/02/202624.2425.2624.1625.07835,80525.07
4/01/202624.4425.2324.2325.071,100,60625.07
3/31/202623.5224.2223.3224.031,571,73424.03
3/30/202624.4324.6322.5723.131,540,25223.13
3/27/202624.0924.2623.6624.191,183,63524.19
3/26/202624.7525.3724.3424.361,272,14024.36
3/25/202625.8526.0925.0125.22984,38125.22
3/24/202624.2525.4224.1125.241,187,43725.24
3/23/202623.3924.7123.2324.491,505,16524.49
3/20/202623.4023.4022.7723.212,368,29923.21
3/19/202622.9323.7322.6823.45758,04123.45
3/18/202623.3123.7623.0623.231,031,83523.23
3/17/202623.0423.6122.9123.46682,76123.46
3/16/202623.3023.8022.7522.961,048,64322.96
3/13/202622.9123.3522.4722.791,270,43722.79
3/12/202622.7023.3522.6022.871,123,02822.87
3/11/202623.0123.5222.7523.311,394,70623.31
3/10/202622.2523.3722.1522.992,235,75022.99
3/09/202620.8022.3720.1322.312,743,68322.31
3/06/202620.4120.6019.6919.87741,84519.87
3/05/202620.5821.0720.3621.001,331,10121.00
3/04/202620.3120.8919.9520.751,103,91920.75
3/03/202619.5620.2319.2719.88848,80719.88
3/02/202620.0920.6319.8820.351,002,07720.35
2/27/202620.2520.9319.8920.691,266,19320.69
2/26/202620.7521.0720.2120.851,375,06320.85
2/25/202619.7820.7519.7120.671,938,36820.67
2/24/202620.0620.1217.3119.751,888,43519.75
2/23/202618.8118.9418.2218.481,638,17918.48
2/20/202618.5119.1018.4319.011,378,40519.01
2/19/202618.2618.5318.1318.53591,34418.53
2/18/202618.8419.0718.5018.53728,58318.53
2/17/202618.7018.8918.4818.73528,73118.73
2/13/202618.7618.9518.1518.80580,63618.80
2/12/202619.2119.4518.1818.33796,53418.33
2/11/202619.4319.5118.6619.03605,16919.03
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