Adeia Inc. - Common Stock (ADEA)

18.31
-2.36 (-11.42%)
NASDAQ · Last Trade: Nov 3rd, 4:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202621.8621.8619.8920.672,251,77120.67
10/30/202621.6121.8220.7021.441,399,86321.44
10/29/202622.4322.6922.2322.48625,63622.48
10/28/202622.8522.8522.2022.75814,81122.75
10/27/202621.4922.8221.4822.701,351,14722.70
10/26/202621.3622.0021.0521.431,186,90621.43
10/23/202621.1221.4320.8421.21807,89221.21
10/22/202622.0922.1721.1221.271,098,60221.27
10/21/202621.7222.7821.5822.561,330,71822.56
10/20/202620.8021.3520.6721.301,279,00321.30
10/19/202620.9221.2020.5221.051,145,91321.05
10/16/202621.4521.5420.3320.421,066,70320.42
10/15/202620.8921.8220.8221.741,322,29421.74
10/14/202622.7322.7821.4021.611,942,69821.61
10/13/202622.9923.3422.7523.131,119,18723.13
10/12/202623.7823.7823.1423.21812,73223.21
10/09/202624.4224.4223.7623.89685,62723.89
10/08/202624.0124.3223.7024.111,040,63224.11
10/07/202624.1424.4323.8224.311,322,12724.31
10/06/202626.3426.3424.5324.601,095,66424.60
10/05/202625.8926.3925.0026.071,172,04026.07
10/02/202625.8026.5225.7225.741,222,82525.74
10/01/202625.5325.8224.7125.341,334,75425.34
9/30/202625.0126.4124.7425.602,439,70125.60
9/29/202624.7924.9723.5524.722,111,51824.72
9/28/202625.1925.1924.4724.92692,42424.92
9/25/202625.2325.6224.9025.48775,42825.48
9/24/202624.5625.1424.4025.01734,16225.01
9/23/202625.7425.7424.6225.05722,84225.05
9/22/202625.6225.9325.0725.83725,77925.83
9/21/202625.0425.6324.7725.53730,32625.53
9/18/202625.0925.2224.3724.821,876,24424.82
9/17/202625.6025.7024.9024.92651,95724.92
9/16/202624.9725.4224.6624.971,308,34424.97
9/15/202624.7025.0624.6824.901,141,32324.90
9/14/202625.7226.0024.5824.661,040,68024.66
9/11/202626.8127.0926.5926.71572,68726.71
9/10/202626.1226.7926.1026.30732,21726.30
9/09/202627.2027.3726.5026.79649,63526.79
9/08/202626.1027.3926.1027.20786,74327.20
9/04/202625.5326.6325.4026.50848,61726.50
9/03/202625.0925.6524.8525.46727,37525.46
9/02/202624.4725.0024.4524.98681,25824.98
9/01/202624.9925.0024.1624.37812,41524.37
8/31/202625.6425.9025.0325.23998,57725.23
8/28/202626.0526.2925.6425.72934,00525.72
8/27/202626.7027.1126.0926.22814,65626.22
8/26/202626.9427.5326.0826.13785,73326.13
8/25/202626.7827.3026.0627.13784,03427.13
8/24/202626.1126.5025.6026.28982,07826.28
8/21/202627.2827.2926.1526.25553,79626.20
8/20/202627.4527.7626.7626.96602,44726.91
8/19/202628.3028.4226.7027.49783,29827.44
8/18/202628.5728.9627.7728.021,279,79327.97
8/17/202629.7930.0129.2329.67882,50229.61
8/14/202629.5030.4129.1229.83842,08129.77
8/13/202628.0428.8028.0428.691,182,91528.64
8/12/202628.4128.7427.8628.11836,01828.06
8/11/202628.2828.2927.4427.72532,65827.67
8/10/202628.4828.7427.6627.86488,55227.81
8/07/202628.5228.8627.8028.23678,15928.18
8/06/202629.0929.8128.2628.31851,18928.26
8/05/202630.9131.3429.8029.911,093,19229.85
8/04/202624.7832.2023.9031.212,989,91831.15