Dark

ADEA
Adeia Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:49 PM EDT

25.17USD-3.452%(-0.90)1,157,293

21.65Bid 29.64Ask 7.99Spread

Pre-market

Jul 24, 2026 9:28:30 AM EDT

27.00USD+4.046%(+1.05)0

After-hours

Jul 28, 2026 4:43:30 PM EDT

24.90USD-1.073%(-0.27)915

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.3100	25.200000	23.9500	25.1700	-3.452%	1,157,293	0.000%
2026-07-27	26.4100	26.875000	25.0900	26.0700	+0.462%	1,027,471	-3.452%
2026-07-24	27.1200	27.225000	25.7900	25.9500	-3.567%	1,318,630	-3.006%
2026-07-23	26.8250	27.515000	26.5400	26.9100	-1.356%	1,084,752	-6.466%
2026-07-22	27.3800	28.180000	27.1700	27.2800	-2.292%	962,995	-7.735%
2026-07-21	26.6600	28.000000	26.6600	27.9200	+6.524%	1,097,725	-9.850%
2026-07-20	25.7600	26.410000	25.6000	26.2100	+3.270%	1,181,390	-3.968%
2026-07-17	24.5300	25.926400	24.3700	25.3800	-2.008%	2,261,949	-0.827%
2026-07-16	27.0800	27.535000	25.8200	25.9000	-6.397%	1,203,838	-2.819%
2026-07-15	28.0500	28.285000	27.0400	27.6700	-0.966%	837,548	-9.035%
2026-07-14	28.1500	28.280000	27.4200	27.9400	+0.939%	966,186	-9.914%
2026-07-13	28.8300	28.870000	27.4900	27.6800	-4.486%	939,565	-9.068%
2026-07-10	29.2000	29.525000	28.5700	28.9800	-1.863%	781,249	-13.147%
2026-07-09	28.8500	30.070000	28.8400	29.5300	+3.324%	1,019,046	-14.765%
2026-07-08	28.0000	29.100000	28.0000	28.5800	+0.669%	1,772,997	-11.931%
2026-07-07	28.5300	28.620000	27.0500	28.3900	-3.205%	1,518,216	-11.342%
2026-07-06	29.2000	30.450000	29.0000	29.3300	+0.480%	1,243,591	-14.183%
2026-07-02	31.7900	32.430000	28.0900	29.1900	-8.924%	2,334,159	-13.772%
2026-07-01	32.4000	32.772500	31.5000	32.0500	-2.672%	1,334,086	-21.466%
2026-06-30	33.1500	34.120000	32.1575	32.9300	-0.212%	2,405,752	-23.565%
2026-06-29	31.3700	33.390000	30.6000	33.0000	+7.073%	2,435,561	-23.727%
2026-06-26	29.6400	31.050000	29.0994	30.8200	+1.448%	4,184,273	-18.332%
2026-06-25	31.2200	31.220000	29.7900	30.3800	+1.065%	1,528,468	-17.149%
2026-06-24	30.3900	31.330000	28.9300	30.0600	-1.086%	2,942,305	-16.267%
2026-06-23	30.1800	31.120000	29.4500	30.3900	-4.464%	1,333,271	-17.177%
2026-06-22	31.7400	32.140000	30.4600	31.8100	0.000%	2,048,010	-20.874%
2026-06-18	32.3200	32.500000	29.8450	31.8100	+1.370%	2,477,718	-20.874%
2026-06-17	31.8000	32.900000	31.3000	31.3800	-1.321%	1,430,559	-19.790%
2026-06-16	32.5400	32.570350	31.4350	31.8000	-1.670%	1,452,743	-20.849%
2026-06-15	33.2500	33.250000	31.5400	32.3400	+1.316%	1,418,117	-22.171%
2026-06-12	32.9900	33.000000	31.6850	31.9200	-2.146%	1,290,499	-21.147%
2026-06-11	30.9000	32.890000	30.0100	32.6200	+5.737%	2,117,764	-22.839%
2026-06-10	30.1200	32.446400	29.9000	30.8500	+1.048%	1,951,397	-18.412%
2026-06-09	32.0600	33.610000	29.0750	30.5300	-3.233%	3,799,103	-17.557%
2026-06-08	30.3000	32.300000	29.5000	31.5500	+8.868%	2,711,690	-20.222%
2026-06-05	31.1600	31.240000	28.3000	28.9800	-10.445%	3,000,446	-13.147%
2026-06-04	30.7050	33.450000	29.6050	32.3600	+0.967%	3,905,173	-22.219%
2026-06-03	31.1200	32.460000	29.3700	32.0500	+4.534%	4,001,918	-21.466%
2026-06-02	28.8100	30.670000	28.4900	30.6600	+7.165%	3,216,794	-17.906%
2026-06-01	26.7000	31.260000	26.5000	28.6100	+7.073%	4,243,820	-12.024%
2026-05-29	27.3300	27.470000	26.6500	26.7200	-1.765%	1,889,115	-5.801%
2026-05-28	28.0500	28.250000	27.1200	27.2000	-3.717%	1,203,105	-7.463%
2026-05-27	28.6150	28.810000	27.5847	28.2500	0.000%	1,366,394	-10.903%
2026-05-26	27.3000	28.490000	26.7258	28.2500	+5.175%	1,863,121	-10.903%
2026-05-22	26.6100	26.999900	26.4500	26.8600	+1.897%	1,179,161	-6.292%
2026-05-21	26.0800	26.460000	25.7100	26.3600	-0.189%	1,224,409	-4.514%
2026-05-20	26.6400	27.000000	26.2600	26.4100	-0.038%	1,488,991	-4.695%
2026-05-19	27.2100	27.314800	26.2350	26.4200	-3.577%	1,709,470	-4.731%
2026-05-18	29.0400	29.090000	26.8400	27.4000	-8.300%	2,743,783	-8.139%
2026-05-15	30.5500	30.696200	29.6800	29.8800	-5.083%	1,986,993	-15.763%
2026-05-14	32.1300	32.450000	30.6400	31.4800	-0.757%	2,010,910	-20.044%
2026-05-13	32.8950	33.189500	31.1400	31.7200	+1.732%	3,939,263	-20.649%
2026-05-12	31.6880	31.909900	30.3000	31.1800	-2.073%	3,001,977	-19.275%
2026-05-11	29.0200	33.698100	28.9000	31.8400	+7.823%	5,596,620	-20.948%
2026-05-08	27.7500	29.660000	27.7200	29.5300	+7.695%	1,320,059	-14.765%
2026-05-07	29.3900	29.430000	27.1250	27.4200	-5.967%	2,350,140	-8.206%
2026-05-06	28.0154	29.350000	27.1600	29.1600	+4.798%	2,902,098	-13.683%
2026-05-05	30.2800	30.910000	26.9401	27.8250	-17.261%	4,870,410	-9.542%
2026-05-04	33.2200	34.340000	32.5400	33.6300	+1.909%	3,670,650	-25.156%
2026-05-01	32.0000	33.385000	31.7500	33.0000	+3.611%	1,950,213	-23.727%
2026-04-30	30.7850	32.000000	30.4600	31.8500	+3.780%	1,394,888	-20.973%
2026-04-29	30.2300	31.040000	29.8200	30.6900	+1.522%	1,372,996	-17.986%
2026-04-28	29.8900	30.370000	29.6050	30.2300	+0.332%	999,449	-16.738%
2026-04-27	30.3900	30.490000	29.8750	30.1300	-0.594%	900,443	-16.462%
2026-04-24	30.4600	30.630000	29.9200	30.3100	+0.597%	1,064,738	-16.958%
2026-04-23	30.3100	30.700000	29.6600	30.1300	-1.181%	1,260,508	-16.462%
2026-04-22	30.1600	30.555000	29.2100	30.4900	+2.591%	1,613,993	-17.448%
2026-04-21	29.6600	30.170100	29.5000	29.7200	+0.678%	1,760,558	-15.310%
2026-04-20	28.8400	29.540000	28.6490	29.5200	+2.039%	1,348,122	-14.736%
2026-04-17	28.7200	29.120000	28.2400	28.9300	+3.729%	1,145,533	-12.997%
2026-04-16	27.0500	27.920000	27.0500	27.8900	+3.603%	1,101,213	-9.753%
2026-04-15	27.4000	27.405000	26.8600	26.9200	-1.392%	712,000	-6.501%
2026-04-14	27.1000	27.490000	26.8400	27.3000	+2.094%	801,609	-7.802%
2026-04-13	26.5600	27.015000	26.4200	26.7400	-0.484%	836,300	-5.871%
2026-04-10	27.0600	27.590000	26.7600	26.8700	-0.702%	1,493,244	-6.327%
2026-04-09	25.9500	27.100000	25.5433	27.0600	+3.282%	1,374,803	-6.984%
2026-04-08	26.6700	26.880000	25.9100	26.2000	+2.705%	1,132,292	-3.931%
2026-04-07	25.6100	25.990000	25.3800	25.5100	-0.623%	933,969	-1.333%
2026-04-06	25.0200	25.680000	24.8600	25.6700	+2.393%	830,918	-1.948%
2026-04-02	24.2350	25.260000	24.1600	25.0700	0.000%	835,805	+0.399%
2026-04-01	24.4400	25.230000	24.2300	25.0700	+4.328%	1,100,807	+0.399%
2026-03-31	23.5200	24.220000	23.3200	24.0300	+3.891%	1,571,384	+4.744%
2026-03-30	24.4300	24.630000	22.5750	23.1300	-4.382%	1,542,094	+8.820%
2026-03-27	24.0900	24.260000	23.6600	24.1900	-0.698%	1,183,635	+4.051%
2026-03-26	24.7500	25.370000	24.3400	24.3600	-3.410%	1,272,340	+3.325%
2026-03-25	25.8550	26.090000	25.0100	25.2200	-0.079%	984,399	-0.198%
2026-03-24	24.2500	25.420000	24.1150	25.2400	+3.062%	1,187,471	-0.277%
2026-03-23	23.3900	24.710000	23.2300	24.4900	+5.515%	1,505,370	+2.777%
2026-03-20	23.4000	23.400000	22.7650	23.2100	-1.023%	2,368,299	+8.445%
2026-03-19	22.9300	23.730000	22.6800	23.4500	+0.947%	758,041	+7.335%
2026-03-18	23.3100	23.764100	23.0600	23.2300	-0.980%	1,031,835	+8.351%
2026-03-17	23.0400	23.605000	22.9100	23.4600	+2.178%	682,891	+7.289%
2026-03-16	23.3000	23.800000	22.7501	22.9600	+0.746%	1,048,650	+9.625%
2026-03-13	22.9100	23.350000	22.4700	22.7900	-0.350%	1,270,437	+10.443%
2026-03-12	22.7000	23.350000	22.6000	22.8700	-1.888%	1,123,031	+10.057%
2026-03-11	23.0100	23.519900	22.7500	23.3100	+1.392%	1,394,706	+7.979%
2026-03-10	22.2500	23.370000	22.1500	22.9900	+3.048%	2,235,804	+9.482%
2026-03-09	20.8000	22.370000	20.1300	22.3100	+12.280%	2,744,173	+12.819%
2026-03-06	20.4100	20.600000	19.6900	19.8700	-5.381%	741,845	+26.673%
2026-03-05	20.5800	21.070000	20.3600	21.0000	+1.205%	1,331,801	+19.857%
2026-03-04	20.3100	20.890000	19.9500	20.7500	+4.376%	1,104,101	+21.301%
2026-03-03	19.5600	20.230000	19.2700	19.8800	-2.310%	848,859	+26.610%
2026-03-02	20.0900	20.633700	19.8800	20.3500	-1.643%	1,001,905	+23.686%
2026-02-27	20.2500	20.930000	19.8900	20.6900	-0.767%	1,261,206	+21.653%
2026-02-26	20.7450	21.069900	20.2100	20.8500	+0.871%	1,375,554	+20.719%
2026-02-25	19.7800	20.750000	19.7100	20.6700	+4.658%	1,938,645	+21.771%
2026-02-24	20.0550	20.120000	17.3100	19.7500	+6.872%	1,888,429	+27.443%
2026-02-23	18.8100	18.940000	18.2200	18.4800	-2.788%	1,639,865	+36.201%
2026-02-20	18.5100	19.100000	18.4300	19.0100	+2.590%	1,378,405	+32.404%
2026-02-19	18.2600	18.530000	18.1300	18.5300	0.000%	591,344	+35.834%
2026-02-18	18.8400	19.065000	18.5050	18.5300	-1.068%	728,383	+35.834%
2026-02-17	18.7000	18.890000	18.4800	18.7300	-0.372%	528,730	+34.383%
2026-02-13	18.7600	18.950000	18.1500	18.8000	+2.564%	580,632	+33.883%
2026-02-12	19.2100	19.450000	18.1800	18.3300	-3.678%	796,542	+37.316%
2026-02-11	19.4300	19.512500	18.6600	19.0300	-1.091%	604,877	+32.265%
2026-02-10	19.2700	19.600000	19.0500	19.2400	+0.208%	656,447	+30.821%
2026-02-09	18.1100	19.235000	18.1100	19.2000	+6.077%	568,494	+31.094%
2026-02-06	17.9900	18.280000	17.6800	18.1000	+4.564%	681,180	+39.061%
2026-02-05	17.3000	17.640000	16.8300	17.3100	-1.086%	992,315	+45.407%
2026-02-04	17.4000	17.910000	17.2100	17.5000	-0.906%	1,080,519	+43.829%
2026-02-03	18.8000	18.920000	17.1850	17.6600	-6.014%	1,011,388	+42.525%
2026-02-02	18.1100	18.900000	18.0300	18.7900	+3.870%	740,313	+33.954%
2026-01-30	17.9800	18.410000	17.9550	18.0900	-0.110%	934,956	+39.138%
2026-01-29	18.2300	18.520000	17.9100	18.1100	-1.415%	950,156	+38.984%
2026-01-28	18.6100	18.750000	18.3400	18.3700	-0.271%	990,257	+37.017%
2026-01-27	18.8700	19.140000	18.1600	18.4200	-2.385%	710,870	+36.645%
2026-01-26	19.3200	19.660000	18.7500	18.8700	-2.329%	636,451	+33.386%
2026-01-23	19.8000	19.800000	19.3150	19.3200	-2.963%	669,382	+30.280%
2026-01-22	20.0600	20.330000	19.7900	19.9100	+0.151%	1,183,769	+26.419%
2026-01-21	19.4900	20.160000	19.3200	19.8800	+3.812%	915,790	+26.610%
2026-01-20	18.7800	19.400000	18.6500	19.1500	-1.365%	752,014	+31.436%
2026-01-16	19.1800	19.505000	18.9600	19.4150	+1.278%	704,949	+29.642%
2026-01-15	19.1500	19.565000	19.0850	19.1700	+1.108%	578,185	+31.299%
2026-01-14	18.7200	18.980000	18.4800	18.9600	+1.066%	498,841	+32.753%
2026-01-13	18.9300	19.260000	18.6900	18.7600	-0.793%	509,923	+34.168%
2026-01-12	18.4900	19.080000	18.2400	18.9100	+1.996%	769,247	+33.104%
2026-01-09	17.9700	18.800000	17.7500	18.5400	+3.287%	705,807	+35.761%
2026-01-08	17.9500	18.000000	17.6800	17.9500	-0.719%	584,601	+40.223%
2026-01-07	18.5100	18.550000	17.7700	18.0800	-2.323%	803,658	+39.215%
2026-01-06	18.4300	18.650000	18.1650	18.5100	+0.380%	1,163,800	+35.981%
2026-01-05	17.7400	19.010000	17.6800	18.4400	+4.892%	1,403,631	+36.497%
2026-01-02	17.3300	17.610000	17.1400	17.5800	+1.913%	787,679	+43.174%
2025-12-31	17.6200	17.640000	17.1750	17.2500	-2.044%	598,822	+45.913%
2025-12-30	17.3800	17.880000	17.3200	17.6100	+1.733%	851,434	+42.930%
2025-12-29	16.7800	17.350000	16.5945	17.3100	+2.184%	1,225,293	+45.407%
2025-12-26	17.2700	17.380000	16.7750	16.9400	-2.363%	728,613	+48.583%
2025-12-24	17.3000	18.030000	17.1572	17.3500	+1.640%	827,470	+45.072%
2025-12-23	16.8400	18.120000	16.5937	17.0700	+2.400%	1,728,190	+47.452%
2025-12-22	16.2000	17.240000	15.6000	16.6700	+30.540%	3,601,697	+50.990%
2025-12-19	12.9200	13.020000	12.6950	12.7700	-1.769%	2,422,731	+97.103%
2025-12-18	13.0500	13.225000	12.9200	13.0000	+1.404%	1,034,176	+93.615%
2025-12-17	13.0000	13.180000	12.7800	12.8200	-1.612%	743,264	+96.334%
2025-12-16	12.8100	13.090000	12.7368	13.0300	+1.480%	643,320	+93.170%
2025-12-15	13.2100	13.250000	12.8210	12.8400	-1.985%	705,086	+96.028%
2025-12-12	13.5600	13.570000	13.0450	13.1000	-3.392%	681,485	+92.137%
2025-12-11	13.5000	13.619900	13.3600	13.5600	+0.296%	676,473	+85.619%
2025-12-10	12.7100	13.680000	12.7100	13.5200	+5.625%	1,260,771	+86.169%
2025-12-09	12.7000	13.025000	12.7000	12.8000	+0.392%	564,635	+96.641%
2025-12-08	12.6100	12.830000	12.3825	12.7500	+1.918%	570,843	+97.412%
2025-12-05	12.3800	12.640000	12.3200	12.5100	+0.563%	573,438	+101.199%
2025-12-04	12.5500	12.700000	12.3600	12.4400	-0.955%	540,301	+102.331%
2025-12-03	12.4800	12.620000	12.2815	12.5600	+0.641%	547,427	+100.398%
2025-12-02	12.4900	12.595000	12.3950	12.4800	+0.726%	486,508	+101.683%
2025-12-01	12.1900	12.469900	12.1300	12.3900	+0.162%	721,791	+103.148%
2025-11-28	12.3100	12.385000	12.2500	12.3700	+0.487%	329,082	+103.476%
2025-11-26	12.3900	12.580000	12.2800	12.3100	-0.324%	1,153,852	+104.468%
2025-11-25	12.2500	12.550000	12.2000	12.3500	+1.479%	629,406	+103.806%
2025-11-24	12.0100	12.290000	11.9250	12.1700	+1.080%	715,004	+106.820%
2025-11-21	11.7000	12.280000	11.6100	12.0400	+2.555%	1,048,365	+109.053%
2025-11-20	11.9900	12.421200	11.7150	11.7400	-2.411%	630,076	+114.395%
2025-11-19	12.3900	12.445000	12.0000	12.0300	-2.591%	795,581	+109.227%
2025-11-18	12.2800	12.510000	11.9800	12.3500	-0.483%	1,041,506	+103.806%
2025-11-17	12.7900	12.790000	12.3600	12.4100	-3.499%	739,659	+102.820%
2025-11-14	12.9600	13.180000	12.8200	12.8600	-2.131%	880,358	+95.723%
2025-11-13	13.8000	13.880000	12.9650	13.1400	-4.989%	872,166	+91.553%
2025-11-12	13.9600	14.325500	13.7950	13.8300	-0.931%	1,315,273	+81.996%
2025-11-11	14.0900	14.205000	13.8100	13.9600	-1.621%	833,345	+80.301%
2025-11-10	14.0200	14.570000	14.0200	14.1900	+2.160%	1,056,403	+77.378%
2025-11-07	13.8100	14.095000	13.6600	13.8900	-0.786%	1,325,853	+81.210%
2025-11-06	13.5500	14.150000	13.5500	14.0000	+1.597%	1,536,026	+79.786%
2025-11-05	12.8400	13.840000	12.7000	13.7800	+8.078%	1,761,343	+82.656%
2025-11-04	13.8700	14.050000	12.0950	12.7500	-10.839%	1,923,033	+97.412%
2025-11-03	13.5600	14.560000	12.4400	14.3000	-16.080%	2,181,410	+76.014%
2025-10-31	17.0800	17.180000	16.7600	17.0400	-0.467%	777,175	+47.711%
2025-10-30	17.4500	17.740000	17.0300	17.1200	-2.727%	661,735	+47.021%
2025-10-29	17.5600	18.065000	17.3245	17.6000	-0.733%	624,489	+43.011%
2025-10-28	17.6200	17.890000	17.3800	17.7300	+0.510%	491,506	+41.963%
2025-10-27	17.1700	17.650000	17.0600	17.6400	+3.158%	492,980	+42.687%
2025-10-24	17.0900	17.440000	16.9500	17.1000	+1.968%	386,557	+47.193%
2025-10-23	16.8000	17.080000	16.7500	16.7700	-0.297%	316,994	+50.089%
2025-10-22	17.0100	17.050000	16.5400	16.8200	-1.117%	406,197	+49.643%
2025-10-21	16.8100	17.190000	16.6500	17.0100	+1.310%	304,285	+47.972%
2025-10-20	16.6600	16.920000	16.4700	16.7900	+1.389%	327,283	+49.911%
2025-10-17	16.4600	16.690000	16.0100	16.5600	-0.301%	562,960	+51.993%
2025-10-16	17.3100	17.365000	16.5600	16.6100	-3.822%	449,614	+51.535%
2025-10-15	16.8200	17.280000	16.6500	17.2700	+4.162%	605,596	+45.744%
2025-10-14	15.4500	16.820000	15.4500	16.5800	+5.270%	755,921	+51.809%
2025-10-13	16.1100	16.125000	15.6100	15.7500	+0.255%	436,474	+59.810%
2025-10-10	16.4200	16.480000	15.5350	15.7100	-4.324%	518,871	+60.216%
2025-10-09	16.5200	16.520000	15.9200	16.4200	-0.726%	625,524	+53.289%
2025-10-08	17.1600	17.160000	16.5150	16.5400	-3.218%	499,313	+52.177%
2025-10-07	18.0600	18.250000	16.8800	17.0900	-5.108%	977,692	+47.279%
2025-10-06	17.3500	18.030000	17.3100	18.0100	+4.164%	638,300	+39.756%
2025-10-03	17.3700	17.840000	17.2500	17.2900	-0.173%	668,704	+45.575%
2025-10-02	17.1600	17.660000	16.8450	17.3200	+1.346%	877,720	+45.323%
2025-10-01	16.6400	17.165000	16.3575	17.0900	+1.726%	532,175	+47.279%
2025-09-30	16.6700	16.815000	16.4800	16.8000	+0.418%	627,458	+49.821%
2025-09-29	16.9800	16.980000	16.6250	16.7300	-0.594%	474,170	+50.448%
2025-09-26	16.6100	16.905000	16.5100	16.8300	+1.020%	366,428	+49.554%
2025-09-25	16.5800	16.670000	16.3900	16.6600	-1.069%	381,473	+51.080%
2025-09-24	16.9500	16.975000	16.6600	16.8400	-0.178%	484,709	+49.466%
2025-09-23	16.9900	17.315000	16.8200	16.8700	-0.472%	476,431	+49.200%
2025-09-22	16.6300	16.990000	16.5500	16.9500	+1.863%	479,827	+48.496%
2025-09-19	16.6300	16.840000	16.3662	16.6400	+0.362%	1,314,098	+51.262%
2025-09-18	15.7000	16.590000	15.7000	16.5800	+5.605%	567,191	+51.809%
2025-09-17	15.5800	16.040000	15.5700	15.7000	+0.835%	488,400	+60.318%
2025-09-16	15.3900	15.695000	15.2000	15.5700	+0.452%	519,396	+61.657%
2025-09-15	15.6800	15.900000	15.4500	15.5000	-0.958%	556,925	+62.387%
2025-09-12	15.6800	15.790000	15.4000	15.6500	-0.064%	529,147	+60.831%
2025-09-11	15.2300	15.680000	15.1100	15.6600	+3.640%	454,420	+60.728%
2025-09-10	15.3500	15.370000	15.0900	15.1100	-1.564%	397,725	+66.578%
2025-09-09	15.3700	15.400000	15.2100	15.3500	-0.130%	469,141	+63.974%
2025-09-08	15.5400	15.545000	15.3200	15.3700	-0.389%	414,959	+63.761%
2025-09-05	15.4900	15.620000	15.2300	15.4300	+0.130%	328,714	+63.124%
2025-09-04	15.2100	15.440000	15.0380	15.4100	+0.983%	346,123	+63.335%
2025-09-03	14.7600	15.260000	14.7600	15.2600	+2.416%	358,415	+64.941%
2025-09-02	14.7600	15.165000	14.7600	14.9000	-0.931%	549,612	+68.926%
2025-08-29	15.4800	15.550000	14.9800	15.0400	-2.842%	679,960	+67.354%
2025-08-28	15.6400	15.725000	15.3100	15.4800	-0.514%	514,395	+62.597%
2025-08-27	15.3500	15.680000	15.2750	15.5600	+1.302%	503,461	+61.761%
2025-08-26	15.5300	15.775000	15.3100	15.3600	-1.412%	747,467	+63.867%
2025-08-25	15.5100	15.692000	15.4400	15.5800	+0.387%	552,250	+61.553%
2025-08-22	14.7000	15.680000	14.4900	15.5200	+6.301%	666,940	+62.178%
2025-08-21	14.4100	14.650000	14.4100	14.6000	+0.551%	317,445	+72.397%
2025-08-20	14.6900	14.780000	14.3950	14.5200	-1.958%	333,368	+73.347%
2025-08-19	15.2500	15.390000	14.7550	14.8100	-1.921%	530,191	+69.953%
2025-08-18	14.9400	15.132166	14.6900	15.1000	+0.801%	321,084	+66.689%
2025-08-15	14.9800	15.040000	14.7600	14.9800	+0.268%	609,105	+68.024%
2025-08-14	15.0500	15.170000	14.7500	14.9400	-1.840%	521,481	+68.474%
2025-08-13	14.9900	15.230000	14.9200	15.2200	+3.047%	500,511	+65.375%
2025-08-12	14.1600	14.850000	14.1600	14.7700	+4.975%	528,905	+70.413%
2025-08-11	14.2500	14.615000	14.0050	14.0700	-1.124%	488,648	+78.891%
2025-08-08	13.8100	14.360000	13.7700	14.2300	+3.266%	541,485	+76.880%
2025-08-07	13.8900	13.890000	13.4200	13.7800	0.000%	656,206	+82.656%
2025-08-06	13.0000	14.400000	12.7620	13.7800	+10.328%	1,210,073	+82.656%
2025-08-05	12.4500	12.520000	12.2800	12.4900	+0.807%	619,764	+101.521%
2025-08-04	12.4800	12.690000	12.3200	12.3900	+0.405%	594,039	+103.148%
2025-08-01	12.6700	12.835000	12.2900	12.3400	-4.710%	567,845	+103.971%
2025-07-31	12.9900	13.215000	12.8800	12.9500	-0.385%	467,551	+94.363%
2025-07-30	13.0400	13.510000	12.9198	13.0000	+0.309%	572,149	+93.615%
2025-07-29	13.4900	13.560000	12.8900	12.9600	-3.067%	467,890	+94.213%
2025-07-28	13.3800	13.510000	13.3300	13.3700	+0.906%	521,635	+88.257%
2025-07-25	13.4500	13.500000	13.2350	13.2500	-1.487%	277,842	+89.962%
2025-07-24	13.7100	13.710000	13.4200	13.4500	-2.536%	386,287	+87.138%
2025-07-23	13.8700	13.890000	13.6800	13.8000	+0.145%	432,464	+82.391%
2025-07-22	13.8200	13.910000	13.7000	13.7800	-0.362%	525,924	+82.656%
2025-07-21	13.8500	13.935000	13.7800	13.8300	+0.072%	430,642	+81.996%
2025-07-18	14.2900	14.320000	13.7900	13.8200	-2.332%	464,310	+82.127%
2025-07-17	14.0900	14.300000	14.0900	14.1500	0.000%	593,235	+77.880%
2025-07-16	14.2800	14.365000	13.9810	14.1500	-0.141%	467,393	+77.880%
2025-07-15	14.6000	14.600000	14.1600	14.1700	-2.478%	522,454	+77.629%
2025-07-14	14.5300	14.595000	14.1600	14.5300	-0.954%	541,408	+73.228%
2025-07-11	14.8500	14.910000	14.5650	14.6700	-1.939%	584,015	+71.575%
2025-07-10	14.8100	14.990000	14.7600	14.9600	+1.149%	440,647	+68.249%
2025-07-09	14.7600	14.805000	14.5000	14.7900	+1.025%	354,075	+70.183%
2025-07-08	14.5000	14.810000	14.4700	14.6400	+1.879%	548,347	+71.926%
2025-07-07	14.5100	14.800000	14.3250	14.3700	-1.844%	427,244	+75.157%
2025-07-03	14.6400	14.750000	14.6011	14.6400	+1.035%	263,103	+71.926%
2025-07-02	14.1400	14.560000	14.0359	14.4900	+2.186%	558,065	+73.706%
2025-07-01	14.0400	14.440000	14.0000	14.1800	+0.283%	493,512	+77.504%
2025-06-30	14.3200	14.440000	14.1000	14.1400	-0.212%	1,249,959	+78.006%
2025-06-27	14.3100	14.365000	13.9300	14.1700	-0.492%	960,007	+77.629%
2025-06-26	13.8300	14.260000	13.6100	14.2400	+2.890%	678,895	+76.756%
2025-06-25	14.0300	14.105000	13.7800	13.8400	-1.284%	486,715	+81.864%
2025-06-24	13.7700	14.080000	13.2301	14.0200	+3.012%	558,107	+79.529%
2025-06-23	13.6400	13.695500	13.2700	13.6100	-0.946%	498,197	+84.938%
2025-06-20	13.3200	13.885000	13.3050	13.7400	+5.207%	1,318,785	+83.188%
2025-06-18	12.9600	13.230000	12.9600	13.0600	+0.230%	374,687	+92.726%
2025-06-17	13.0350	13.274900	13.0100	13.0300	-1.586%	534,044	+93.170%
2025-06-16	13.2400	13.525000	13.1220	13.2400	+1.690%	493,884	+90.106%
2025-06-13	13.5200	13.720000	12.9900	13.0200	-5.789%	401,360	+93.318%
2025-06-12	13.6700	13.950000	13.4594	13.8200	-0.217%	378,596	+82.127%
2025-06-11	13.8800	14.200000	13.7400	13.8500	-0.144%	524,678	+81.733%
2025-06-10	13.7900	13.950000	13.7227	13.8700	+0.873%	350,216	+81.471%
2025-06-09	13.5200	13.770000	13.4063	13.7500	+2.612%	364,434	+83.055%
2025-06-06	13.5000	13.538900	13.2900	13.4000	+0.752%	351,975	+87.836%
2025-06-05	13.1500	13.455000	13.0900	13.3000	+1.527%	409,293	+89.248%
2025-06-04	13.0400	13.140000	12.8600	13.1000	+0.230%	652,198	+92.137%
2025-06-03	12.6700	13.170000	12.6700	13.0700	+3.157%	491,550	+92.578%
2025-06-02	12.8400	12.900000	12.6450	12.6700	-1.324%	532,030	+98.658%
2025-05-30	12.7400	12.950000	12.6500	12.8400	0.000%	648,247	+96.028%
2025-05-29	12.9400	12.980000	12.7300	12.8400	-0.311%	359,705	+96.028%
2025-05-28	12.9000	13.000000	12.7500	12.8800	-0.694%	417,186	+95.419%
2025-05-27	12.7600	13.015000	12.6800	12.9700	+2.530%	347,058	+94.063%
2025-05-23	12.7400	12.915000	12.6200	12.6500	-2.692%	463,584	+98.972%
2025-05-22	13.0000	13.200000	12.9600	13.0000	-0.077%	368,088	+93.615%
2025-05-21	13.3500	13.450000	12.9900	13.0100	-3.415%	355,443	+93.467%
2025-05-20	13.3800	13.530000	13.3300	13.4700	+0.373%	468,732	+86.860%
2025-05-19	13.3300	13.520000	13.2700	13.4200	-1.178%	357,480	+87.556%
2025-05-16	13.7200	13.900000	13.5400	13.5800	-1.236%	562,079	+85.346%
2025-05-15	13.8000	13.920000	13.6200	13.7500	-0.650%	342,569	+83.055%
2025-05-14	14.0100	14.030000	13.8350	13.8400	-1.284%	365,753	+81.864%
2025-05-13	14.0000	14.125000	13.9508	14.0200	+0.358%	539,851	+79.529%
2025-05-12	13.9800	14.090000	13.6200	13.9700	+4.723%	426,775	+80.172%
2025-05-09	13.5600	13.670000	13.2200	13.3400	-1.258%	520,313	+88.681%
2025-05-08	13.1700	13.680000	13.1300	13.5100	+3.130%	603,418	+86.306%
2025-05-07	13.2300	13.270000	12.8900	13.1000	-0.983%	698,377	+92.137%
2025-05-06	12.6800	13.320000	12.1700	13.2300	+7.126%	1,093,155	+90.249%
2025-05-05	12.3700	12.560000	12.2450	12.3500	-2.062%	557,283	+103.806%
2025-05-02	12.5400	12.790000	12.4700	12.6100	+2.023%	413,095	+99.603%
2025-05-01	12.6100	12.635000	12.3300	12.3600	+0.406%	411,941	+103.641%
2025-04-30	12.2700	12.380000	12.0800	12.3100	-1.520%	460,896	+104.468%
2025-04-29	12.3000	12.560000	12.2700	12.5000	+1.051%	318,647	+101.360%
2025-04-28	12.4500	12.550000	12.2100	12.3700	-0.403%	310,003	+103.476%
2025-04-25	12.1800	12.440000	12.1300	12.4200	+1.140%	369,640	+102.657%
2025-04-24	11.9700	12.310000	11.8850	12.2800	+2.590%	389,209	+104.967%
2025-04-23	12.1200	12.280000	11.9100	11.9700	+1.699%	482,350	+110.276%
2025-04-22	11.9400	12.020000	11.7210	11.7700	+0.943%	432,117	+113.849%
2025-04-21	11.7500	11.845000	11.5200	11.6600	-1.852%	541,817	+115.866%
2025-04-17	11.9900	12.060000	11.8200	11.8800	-0.835%	500,282	+111.869%
2025-04-16	11.9300	12.105000	11.8100	11.9800	-0.992%	622,920	+110.100%
2025-04-15	11.8300	12.190000	11.7250	12.1000	+2.110%	732,534	+108.017%
2025-04-14	12.0400	12.040000	11.6500	11.8500	+0.680%	432,874	+112.405%
2025-04-11	11.7700	11.870000	11.5100	11.7700	-0.339%	472,780	+113.849%
2025-04-10	12.0400	12.175000	11.4600	11.8100	-5.896%	530,963	+113.124%
2025-04-09	11.3500	12.700000	11.1750	12.5500	+10.378%	799,441	+100.558%
2025-04-08	11.9100	11.920000	11.2300	11.3700	+0.353%	861,990	+121.372%
2025-04-07	10.6500	11.970000	10.5900	11.3300	+0.890%	1,002,972	+122.154%
2025-04-04	11.4400	11.710000	10.9600	11.2300	-7.648%	861,985	+124.132%
2025-04-03	12.7200	12.812900	12.1300	12.1600	-9.456%	700,672	+106.990%
2025-04-02	13.1800	13.525000	13.1590	13.4300	+0.075%	420,266	+87.416%
2025-04-01	13.1300	13.590000	12.9500	13.4200	+1.513%	701,033	+87.556%
2025-03-31	13.1000	13.250000	12.9500	13.2200	-0.226%	1,257,681	+90.393%
2025-03-28	13.9200	14.030000	13.2200	13.2500	-5.154%	523,415	+89.962%
2025-03-27	13.9100	14.070000	13.7500	13.9700	-0.286%	621,657	+80.172%
2025-03-26	14.2400	14.525000	13.9400	14.0100	-1.546%	592,573	+79.657%
2025-03-25	13.9700	14.265000	13.9100	14.2300	+2.522%	718,187	+76.880%
2025-03-24	13.9700	14.190000	13.8600	13.8800	+1.760%	634,073	+81.340%
2025-03-21	13.6200	13.830000	13.4600	13.6400	-1.231%	2,745,201	+84.531%
2025-03-20	13.6400	13.960000	13.6200	13.8100	-0.433%	469,131	+82.259%
2025-03-19	13.7000	13.970000	13.6900	13.8700	+1.985%	499,560	+81.471%
2025-03-18	13.6900	13.830000	13.5725	13.6000	-2.088%	639,814	+85.074%
2025-03-17	13.6000	14.010000	13.6000	13.8900	+1.609%	484,738	+81.210%
2025-03-14	13.9100	14.000000	13.6300	13.6700	-0.509%	567,198	+84.126%
2025-03-13	13.9600	14.075000	13.6200	13.7400	-1.927%	573,343	+83.188%
2025-03-12	14.1800	14.285000	14.0100	14.0100	-0.568%	575,293	+79.657%
2025-03-11	14.2100	14.365000	13.9550	14.0900	-0.212%	540,840	+78.637%
2025-03-10	14.6500	14.707900	14.0100	14.1200	-5.489%	612,877	+78.258%
2025-03-07	14.8300	15.050000	14.5000	14.9400	-0.134%	570,372	+68.474%
2025-03-06	14.9300	15.124000	14.7800	14.9600	-1.579%	427,917	+68.249%
2025-03-05	15.0400	15.330000	14.9000	15.2000	+0.930%	778,356	+65.592%
2025-03-04	14.7900	15.229000	14.4550	15.0600	+0.200%	859,318	+67.131%
2025-03-03	16.0700	16.070000	14.9900	15.0300	-4.389%	1,077,390	+67.465%
2025-02-28	15.5900	15.760000	15.4000	15.7200	-0.064%	865,384	+60.115%
2025-02-27	16.1100	16.280000	15.6700	15.7300	-1.871%	795,917	+60.013%
2025-02-26	16.2400	16.430000	16.0200	16.0300	-1.897%	892,196	+57.018%
2025-02-25	16.9200	16.978900	16.1800	16.3400	-4.108%	1,245,200	+54.039%
2025-02-24	17.2300	17.400000	16.6000	17.0400	-1.103%	953,531	+47.711%
2025-02-21	17.1900	17.410000	16.8600	17.2300	+0.643%	1,417,801	+46.082%
2025-02-20	16.0800	17.460000	16.0200	17.1200	+4.454%	1,633,084	+47.021%
2025-02-19	14.9900	17.270000	14.6600	16.3900	+21.678%	2,522,307	+53.569%
2025-02-18	13.4400	13.475000	13.2000	13.4700	+1.431%	452,514	+86.860%
2025-02-14	13.2500	13.425000	13.2500	13.2800	+0.530%	248,722	+89.533%
2025-02-13	13.0500	13.240000	12.9500	13.2100	+1.929%	375,926	+90.537%
2025-02-12	13.0400	13.080000	12.8250	12.9600	-1.930%	407,913	+94.213%
2025-02-11	12.9100	13.400000	12.9100	13.2150	+1.576%	317,218	+90.465%
2025-02-10	12.7200	13.110000	12.6900	13.0100	+2.522%	362,868	+93.467%
2025-02-07	12.8100	12.820000	12.5600	12.6900	-0.626%	396,469	+98.345%
2025-02-06	12.6800	12.840000	12.6000	12.7700	+1.189%	429,392	+97.103%
2025-02-05	12.5100	12.685000	12.4800	12.6200	+1.122%	475,266	+99.445%

.dark-mode .TKmT9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TKmT9R{ color: #333333; background-color: white; border: 2px solid #333333; }ADEAAdeia Inc. Common Stockstock NASDAQ

ADEA
Adeia Inc. Common Stock
stock NASDAQ