NASDAQ : ADEA
Adeia Inc. — Price history
Technology · Software - Application · United States
Last price 21.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adeia Inc. (ADEA) closed at 21.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.86 | 21.86 | 21.2 | 21.2 | 451,089 | -1.12% |
| 2026-10-30 | 21.61 | 21.82 | 20.7 | 21.44 | 1,399,863 | -4.63% |
| 2026-10-29 | 22.43 | 22.69 | 22.23 | 22.48 | 625,704 | -1.19% |
| 2026-10-28 | 22.85 | 22.85 | 22.205 | 22.75 | 814,811 | +0.22% |
| 2026-10-27 | 21.485 | 22.82 | 21.485 | 22.7 | 1,353,925 | +5.93% |
| 2026-10-26 | 21.36 | 22 | 21.05 | 21.43 | 1,186,908 | +1.04% |
| 2026-10-23 | 21.12 | 21.43 | 20.835 | 21.21 | 807,892 | -0.28% |
| 2026-10-22 | 22.09 | 22.17 | 21.12 | 21.27 | 1,098,655 | -5.72% |
| 2026-10-21 | 21.72 | 22.78 | 21.58 | 22.56 | 1,330,725 | +5.92% |
| 2026-10-20 | 20.8 | 21.35 | 20.67 | 21.3 | 1,279,004 | +1.19% |
| 2026-10-19 | 20.92 | 21.195 | 20.52 | 21.05 | 1,145,914 | +3.09% |
| 2026-10-16 | 21.45 | 21.54 | 20.33 | 20.42 | 1,066,701 | -6.07% |
| 2026-10-15 | 20.89 | 21.82 | 20.82 | 21.74 | 1,322,296 | +0.60% |
| 2026-10-14 | 22.73 | 22.78 | 21.4 | 21.61 | 1,942,777 | -6.57% |
| 2026-10-13 | 22.99 | 23.345 | 22.75 | 23.13 | 1,119,288 | -0.34% |
| 2026-10-12 | 23.78 | 23.78 | 23.14 | 23.21 | 812,836 | -2.85% |
| 2026-10-09 | 24.42 | 24.42 | 23.76 | 23.89 | 685,625 | -0.93% |
| 2026-10-08 | 24.01 | 24.32 | 23.705 | 24.115 | 1,040,648 | -0.80% |
| 2026-10-07 | 24.139 | 24.43 | 23.82 | 24.31 | 1,322,128 | -1.18% |
| 2026-10-06 | 26.34 | 26.34 | 24.53 | 24.6 | 1,096,685 | -5.64% |
| 2026-10-05 | 25.89 | 26.39 | 25 | 26.07 | 1,172,047 | +1.28% |
| 2026-10-02 | 25.8 | 26.525 | 25.72 | 25.74 | 1,222,825 | +1.58% |
| 2026-10-01 | 25.53 | 25.825 | 24.71 | 25.34 | 1,334,756 | -1.02% |
| 2026-09-30 | 25.01 | 26.41 | 24.74 | 25.6 | 2,439,703 | +3.56% |
| 2026-09-29 | 24.79 | 24.97 | 23.548 | 24.72 | 2,111,528 | -0.80% |
| 2026-09-28 | 25.19 | 25.19 | 24.47 | 24.92 | 692,427 | -2.20% |
| 2026-09-25 | 25.23 | 25.62 | 24.9 | 25.48 | 775,427 | +1.88% |
| 2026-09-24 | 24.56 | 25.14 | 24.4 | 25.01 | 734,224 | -0.16% |
| 2026-09-23 | 25.74 | 25.74 | 24.62 | 25.05 | 723,234 | -3.02% |
| 2026-09-22 | 25.62 | 25.93 | 25.07 | 25.83 | 725,893 | +1.18% |
| 2026-09-21 | 25.04 | 25.625 | 24.765 | 25.53 | 730,328 | +2.86% |
| 2026-09-18 | 25.09 | 25.22 | 24.37 | 24.82 | 1,876,243 | -0.40% |
| 2026-09-17 | 25.6 | 25.7 | 24.9 | 24.92 | 652,008 | -0.20% |
| 2026-09-16 | 24.97 | 25.42 | 24.66 | 24.97 | 1,308,461 | +0.28% |
| 2026-09-15 | 24.7 | 25.059 | 24.68 | 24.9 | 1,141,326 | +0.97% |
| 2026-09-14 | 25.72 | 26 | 24.58 | 24.66 | 1,040,685 | -7.68% |
| 2026-09-11 | 26.81 | 27.09 | 26.59 | 26.71 | 572,686 | +1.54% |
| 2026-09-10 | 26.12 | 26.79 | 26.1 | 26.305 | 732,220 | -1.81% |
| 2026-09-09 | 27.2 | 27.37 | 26.5 | 26.79 | 649,724 | -1.51% |
| 2026-09-08 | 26.1 | 27.39 | 26.1 | 27.2 | 786,744 | +2.64% |
| 2026-09-04 | 25.53 | 26.63 | 25.4 | 26.5 | 848,617 | +4.08% |
| 2026-09-03 | 25.09 | 25.65 | 24.854 | 25.46 | 727,577 | +1.92% |
| 2026-09-02 | 24.47 | 25.005 | 24.45 | 24.98 | 681,263 | +2.50% |
| 2026-09-01 | 24.991 | 25 | 24.16 | 24.37 | 812,532 | -3.41% |
| 2026-08-31 | 25.64 | 25.9 | 25.03 | 25.23 | 998,567 | -1.91% |
| 2026-08-28 | 26.05 | 26.285 | 25.64 | 25.72 | 934,005 | -1.91% |
| 2026-08-27 | 26.7 | 27.11 | 26.09 | 26.22 | 814,656 | +0.34% |
| 2026-08-26 | 26.94 | 27.53 | 26.08 | 26.13 | 786,019 | -3.69% |
| 2026-08-25 | 26.78 | 27.295 | 26.06 | 27.13 | 784,536 | +3.23% |
| 2026-08-24 | 26.11 | 26.5 | 25.599 | 26.28 | 982,188 | +0.31% |
| 2026-08-21 | 27.28 | 27.29 | 26.15 | 26.25 | 553,795 | -2.63% |
| 2026-08-20 | 27.45 | 27.76 | 26.76 | 26.96 | 602,447 | -1.93% |
| 2026-08-19 | 28.3 | 28.416 | 26.7 | 27.49 | 783,334 | -1.89% |
| 2026-08-18 | 28.565 | 28.96 | 27.77 | 28.02 | 1,279,794 | -5.56% |
| 2026-08-17 | 29.79 | 30.01 | 29.23 | 29.67 | 882,505 | -0.54% |
| 2026-08-14 | 29.5 | 30.41 | 29.12 | 29.83 | 842,081 | +3.97% |
| 2026-08-13 | 28.04 | 28.8 | 28.04 | 28.69 | 1,182,916 | +2.06% |
| 2026-08-12 | 28.41 | 28.74 | 27.86 | 28.11 | 836,048 | +1.41% |
| 2026-08-11 | 28.28 | 28.29 | 27.44 | 27.72 | 532,657 | -0.50% |
| 2026-08-10 | 28.48 | 28.74 | 27.66 | 27.86 | 489,218 | -1.31% |
| 2026-08-07 | 28.52 | 28.855 | 27.8 | 28.23 | 678,159 | -0.28% |
| 2026-08-06 | 29.09 | 29.81 | 28.26 | 28.31 | 851,233 | -5.35% |
| 2026-08-05 | 30.91 | 31.335 | 29.795 | 29.91 | 1,094,801 | -4.17% |
| 2026-08-04 | 24.78 | 32.2 | 23.9 | 31.21 | 2,989,937 | +12.31% |
| 2026-08-03 | 25.792 | 28.2 | 25.59 | 27.79 | 2,045,522 | +4.28% |
| 2026-07-31 | 26.49 | 26.8 | 25.33 | 26.65 | 1,260,720 | +4.92% |
| 2026-07-30 | 23.96 | 25.425 | 23.745 | 25.4 | 1,219,199 | +9.67% |
| 2026-07-29 | 25.01 | 25.28 | 23.01 | 23.16 | 1,733,661 | -7.91% |
| 2026-07-28 | 25.38 | 25.4 | 23.93 | 25.15 | 1,159,867 | -3.53% |
| 2026-07-27 | 26.41 | 26.875 | 25.09 | 26.07 | 1,027,470 | +0.46% |
| 2026-07-24 | 27.12 | 27.225 | 25.79 | 25.95 | 1,318,630 | -3.57% |
| 2026-07-23 | 26.825 | 27.515 | 26.54 | 26.91 | 1,084,752 | -1.36% |
| 2026-07-22 | 27.38 | 28.18 | 27.17 | 27.28 | 962,995 | -2.29% |
| 2026-07-21 | 26.66 | 28 | 26.66 | 27.92 | 1,097,724 | +6.52% |
| 2026-07-20 | 25.76 | 26.41 | 25.6 | 26.21 | 1,181,389 | +3.27% |
| 2026-07-17 | 24.53 | 25.926 | 24.37 | 25.38 | 2,261,948 | -2.01% |
| 2026-07-16 | 27.08 | 27.535 | 25.82 | 25.9 | 1,203,837 | -6.40% |
| 2026-07-15 | 28.05 | 28.285 | 27.04 | 27.67 | 837,548 | -0.97% |
| 2026-07-14 | 28.15 | 28.28 | 27.42 | 27.94 | 986,310 | +0.94% |
| 2026-07-13 | 28.83 | 28.87 | 27.49 | 27.68 | 939,564 | -4.49% |
| 2026-07-10 | 29.2 | 29.525 | 28.57 | 28.98 | 781,248 | -1.86% |
| 2026-07-09 | 28.85 | 30.07 | 28.84 | 29.53 | 1,019,046 | +3.32% |
| 2026-07-08 | 28 | 29.1 | 28 | 28.58 | 1,772,996 | +0.67% |
| 2026-07-07 | 28.53 | 28.62 | 27.05 | 28.39 | 1,518,215 | -3.20% |
| 2026-07-06 | 29.2 | 30.45 | 29 | 29.33 | 1,243,591 | +0.48% |
| 2026-07-02 | 31.79 | 32.43 | 28.09 | 29.19 | 2,334,158 | -8.92% |
| 2026-07-01 | 32.4 | 32.773 | 31.5 | 32.05 | 1,334,085 | -2.67% |
| 2026-06-30 | 33.15 | 34.12 | 32.158 | 32.93 | 2,405,751 | -0.21% |
| 2026-06-29 | 31.37 | 33.39 | 30.6 | 33 | 2,435,561 | +7.07% |
| 2026-06-26 | 29.64 | 31.05 | 29.099 | 30.82 | 4,184,272 | +1.45% |
| 2026-06-25 | 31.22 | 31.22 | 29.79 | 30.38 | 1,528,467 | +1.06% |
| 2026-06-24 | 30.39 | 31.33 | 28.93 | 30.06 | 2,942,304 | -1.09% |
| 2026-06-23 | 30.18 | 31.12 | 29.45 | 30.39 | 1,333,270 | -4.46% |
| 2026-06-22 | 31.74 | 32.14 | 30.46 | 31.81 | 2,048,010 | +0.00% |
| 2026-06-18 | 32.32 | 32.5 | 29.845 | 31.81 | 2,477,718 | +1.37% |
| 2026-06-17 | 31.8 | 32.9 | 31.3 | 31.38 | 1,430,559 | -1.32% |
| 2026-06-16 | 32.54 | 32.57 | 31.435 | 31.8 | 1,452,742 | -1.67% |
| 2026-06-15 | 33.25 | 33.25 | 31.54 | 32.34 | 1,418,116 | +1.32% |
| 2026-06-12 | 32.99 | 33 | 31.685 | 31.92 | 1,290,499 | -2.15% |
| 2026-06-11 | 30.9 | 32.89 | 30.01 | 32.62 | 2,117,764 | +5.74% |
| 2026-06-10 | 30.12 | 32.446 | 29.9 | 30.85 | 1,951,397 | +1.05% |
| 2026-06-09 | 32.06 | 33.61 | 29.075 | 30.53 | 3,799,103 | -3.23% |
| 2026-06-08 | 30.3 | 32.3 | 29.5 | 31.55 | 2,711,690 | +8.87% |
| 2026-06-05 | 31.16 | 31.24 | 28.3 | 28.98 | 3,000,445 | -10.44% |
| 2026-06-04 | 30.705 | 33.45 | 29.605 | 32.36 | 3,905,173 | +0.97% |
| 2026-06-03 | 31.12 | 32.46 | 29.37 | 32.05 | 4,001,916 | +4.53% |
| 2026-06-02 | 28.81 | 30.67 | 28.49 | 30.66 | 3,216,796 | +7.17% |
| 2026-06-01 | 26.7 | 31.26 | 26.5 | 28.61 | 4,243,820 | +7.07% |
| 2026-05-29 | 27.33 | 27.47 | 26.65 | 26.72 | 1,889,115 | -1.76% |
| 2026-05-28 | 28.05 | 28.25 | 27.12 | 27.2 | 1,203,104 | -3.72% |
| 2026-05-27 | 28.615 | 28.81 | 27.585 | 28.25 | 1,366,393 | +0.00% |
| 2026-05-26 | 27.3 | 28.49 | 26.726 | 28.25 | 1,863,120 | +5.37% |
| 2026-05-22 | 26.61 | 27 | 26.45 | 26.86 | 1,179,161 | +1.90% |
| 2026-05-21 | 26.08 | 26.46 | 25.71 | 26.36 | 1,224,547 | -0.19% |
| 2026-05-20 | 26.64 | 27 | 26.26 | 26.41 | 1,488,990 | -0.04% |
| 2026-05-19 | 27.21 | 27.315 | 26.235 | 26.42 | 1,709,469 | -3.58% |
| 2026-05-18 | 29.04 | 29.09 | 26.84 | 27.4 | 2,743,783 | -8.30% |
| 2026-05-15 | 30.55 | 30.696 | 29.68 | 29.88 | 1,986,993 | -5.08% |
| 2026-05-14 | 32.13 | 32.45 | 30.64 | 31.48 | 2,010,909 | -0.76% |
| 2026-05-13 | 32.895 | 33.19 | 31.14 | 31.72 | 3,939,263 | +1.73% |