Dark

ADEA
Adeia Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:54 PM EDT

25.50USD+1.959%(+0.49)775,427

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

25.30USD+1.160%(+0.29)200

After-hours

Sep 22, 2026 4:21:30 PM EDT

25.77USD-0.271%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	25.2300	25.620000	24.9000	25.4800	+1.879%	775,427	0.000%
2026-09-24	24.5600	25.140000	24.4000	25.0100	-0.160%	734,224	+1.879%
2026-09-23	25.7400	25.740000	24.6200	25.0500	-3.020%	723,234	+1.717%
2026-09-22	25.6200	25.930000	25.0700	25.8300	+1.175%	725,894	-1.355%
2026-09-21	25.0400	25.625000	24.7650	25.5300	+2.861%	730,329	-0.196%
2026-09-18	25.0900	25.220000	24.3700	24.8200	-0.401%	1,876,243	+2.659%
2026-09-17	25.6000	25.700000	24.9000	24.9200	-0.200%	652,009	+2.247%
2026-09-16	24.9700	25.420000	24.6600	24.9700	+0.281%	1,308,462	+2.042%
2026-09-15	24.7000	25.059000	24.6800	24.9000	+0.973%	1,141,326	+2.329%
2026-09-14	25.7200	26.000000	24.5800	24.6600	-7.675%	1,040,685	+3.325%
2026-09-11	26.8100	27.090000	26.5900	26.7100	+1.540%	572,687	-4.605%
2026-09-10	26.1200	26.790000	26.1000	26.3050	-1.810%	732,220	-3.136%
2026-09-09	27.2000	27.370000	26.5000	26.7900	-1.507%	649,725	-4.890%
2026-09-08	26.1000	27.390000	26.1000	27.2000	+2.642%	786,744	-6.324%
2026-09-04	25.5300	26.630000	25.4000	26.5000	+4.085%	848,617	-3.849%
2026-09-03	25.0900	25.650000	24.8535	25.4600	+1.922%	727,577	+0.079%
2026-09-02	24.4700	25.005000	24.4500	24.9800	+2.503%	681,263	+2.002%
2026-09-01	24.9910	25.000000	24.1600	24.3700	-3.409%	812,533	+4.555%
2026-08-31	25.6400	25.900000	25.0300	25.2300	-1.905%	998,568	+0.991%
2026-08-28	26.0500	26.285000	25.6400	25.7200	-1.907%	934,005	-0.933%
2026-08-27	26.7000	27.110000	26.0900	26.2200	+0.344%	814,657	-2.822%
2026-08-26	26.9400	27.530000	26.0800	26.1300	-3.686%	786,019	-2.488%
2026-08-25	26.7800	27.295000	26.0600	27.1300	+3.234%	784,536	-6.082%
2026-08-24	26.1100	26.500000	25.5985	26.2800	+0.114%	982,189	-3.044%
2026-08-21	27.2800	27.290000	26.1500	26.2500	-2.634%	553,795	-2.933%
2026-08-20	27.4500	27.760000	26.7600	26.9600	-1.928%	602,448	-5.490%
2026-08-19	28.3000	28.416400	26.7000	27.4900	-1.892%	783,334	-7.312%
2026-08-18	28.5650	28.960000	27.7700	28.0200	-5.561%	1,279,794	-9.065%
2026-08-17	29.7900	30.010000	29.2300	29.6700	-0.536%	882,505	-14.122%
2026-08-14	29.5000	30.410000	29.1200	29.8300	+3.974%	842,081	-14.583%
2026-08-13	28.0400	28.800000	28.0400	28.6900	+2.063%	1,182,917	-11.189%
2026-08-12	28.4100	28.740000	27.8600	28.1100	+1.407%	836,048	-9.356%
2026-08-11	28.2800	28.290000	27.4400	27.7200	-0.503%	532,658	-8.081%
2026-08-10	28.4800	28.740000	27.6600	27.8600	-1.311%	489,218	-8.543%
2026-08-07	28.5200	28.855000	27.8000	28.2300	-0.283%	678,159	-9.741%
2026-08-06	29.0900	29.810000	28.2600	28.3100	-5.349%	851,233	-9.996%
2026-08-05	30.9100	31.335000	29.7950	29.9100	-4.165%	1,094,802	-14.811%
2026-08-04	24.7800	32.200000	23.9000	31.2100	+12.307%	2,989,938	-18.360%
2026-08-03	25.7920	28.200000	25.5900	27.7900	+4.278%	2,045,523	-8.312%
2026-07-31	26.4900	26.800000	25.3300	26.6500	+4.921%	1,260,721	-4.390%
2026-07-30	23.9600	25.425000	23.7450	25.4000	+9.672%	1,219,199	+0.315%
2026-07-29	25.0100	25.280000	23.0100	23.1600	-7.913%	1,733,661	+10.017%
2026-07-28	25.3800	25.400000	23.9300	25.1500	-3.529%	1,159,867	+1.312%
2026-07-27	26.4100	26.875000	25.0900	26.0700	+0.462%	1,027,471	-2.263%
2026-07-24	27.1200	27.225000	25.7900	25.9500	-3.567%	1,318,630	-1.811%
2026-07-23	26.8250	27.515000	26.5400	26.9100	-1.356%	1,084,752	-5.314%
2026-07-22	27.3800	28.180000	27.1700	27.2800	-2.292%	962,995	-6.598%
2026-07-21	26.6600	28.000000	26.6600	27.9200	+6.524%	1,097,725	-8.739%
2026-07-20	25.7600	26.410000	25.6000	26.2100	+3.270%	1,181,390	-2.785%
2026-07-17	24.5300	25.926400	24.3700	25.3800	-2.008%	2,261,949	+0.394%
2026-07-16	27.0800	27.535000	25.8200	25.9000	-6.397%	1,203,838	-1.622%
2026-07-15	28.0500	28.285000	27.0400	27.6700	-0.966%	837,548	-7.915%
2026-07-14	28.1500	28.280000	27.4200	27.9400	+0.939%	966,186	-8.805%
2026-07-13	28.8300	28.870000	27.4900	27.6800	-4.486%	939,565	-7.948%
2026-07-10	29.2000	29.525000	28.5700	28.9800	-1.863%	781,249	-12.077%
2026-07-09	28.8500	30.070000	28.8400	29.5300	+3.324%	1,019,046	-13.715%
2026-07-08	28.0000	29.100000	28.0000	28.5800	+0.669%	1,772,997	-10.847%
2026-07-07	28.5300	28.620000	27.0500	28.3900	-3.205%	1,518,216	-10.250%
2026-07-06	29.2000	30.450000	29.0000	29.3300	+0.480%	1,243,591	-13.126%
2026-07-02	31.7900	32.430000	28.0900	29.1900	-8.924%	2,334,159	-12.710%
2026-07-01	32.4000	32.772500	31.5000	32.0500	-2.672%	1,334,086	-20.499%
2026-06-30	33.1500	34.120000	32.1575	32.9300	-0.212%	2,405,752	-22.624%
2026-06-29	31.3700	33.390000	30.6000	33.0000	+7.073%	2,435,561	-22.788%
2026-06-26	29.6400	31.050000	29.0994	30.8200	+1.448%	4,184,273	-17.326%
2026-06-25	31.2200	31.220000	29.7900	30.3800	+1.065%	1,528,468	-16.129%
2026-06-24	30.3900	31.330000	28.9300	30.0600	-1.086%	2,942,305	-15.236%
2026-06-23	30.1800	31.120000	29.4500	30.3900	-4.464%	1,333,271	-16.157%
2026-06-22	31.7400	32.140000	30.4600	31.8100	0.000%	2,048,010	-19.899%
2026-06-18	32.3200	32.500000	29.8450	31.8100	+1.370%	2,477,718	-19.899%
2026-06-17	31.8000	32.900000	31.3000	31.3800	-1.321%	1,430,559	-18.802%
2026-06-16	32.5400	32.570350	31.4350	31.8000	-1.670%	1,452,743	-19.874%
2026-06-15	33.2500	33.250000	31.5400	32.3400	+1.316%	1,418,117	-21.212%
2026-06-12	32.9900	33.000000	31.6850	31.9200	-2.146%	1,290,499	-20.175%
2026-06-11	30.9000	32.890000	30.0100	32.6200	+5.737%	2,117,764	-21.888%
2026-06-10	30.1200	32.446400	29.9000	30.8500	+1.048%	1,951,397	-17.407%
2026-06-09	32.0600	33.610000	29.0750	30.5300	-3.233%	3,799,103	-16.541%
2026-06-08	30.3000	32.300000	29.5000	31.5500	+8.868%	2,711,690	-19.239%
2026-06-05	31.1600	31.240000	28.3000	28.9800	-10.445%	3,000,446	-12.077%
2026-06-04	30.7050	33.450000	29.6050	32.3600	+0.967%	3,905,173	-21.261%
2026-06-03	31.1200	32.460000	29.3700	32.0500	+4.534%	4,001,918	-20.499%
2026-06-02	28.8100	30.670000	28.4900	30.6600	+7.165%	3,216,794	-16.895%
2026-06-01	26.7000	31.260000	26.5000	28.6100	+7.073%	4,243,820	-10.940%
2026-05-29	27.3300	27.470000	26.6500	26.7200	-1.765%	1,889,115	-4.641%
2026-05-28	28.0500	28.250000	27.1200	27.2000	-3.717%	1,203,105	-6.324%
2026-05-27	28.6150	28.810000	27.5847	28.2500	0.000%	1,366,394	-9.805%
2026-05-26	27.3000	28.490000	26.7258	28.2500	+5.175%	1,863,121	-9.805%
2026-05-22	26.6100	26.999900	26.4500	26.8600	+1.897%	1,179,161	-5.138%
2026-05-21	26.0800	26.460000	25.7100	26.3600	-0.189%	1,224,409	-3.338%
2026-05-20	26.6400	27.000000	26.2600	26.4100	-0.038%	1,488,991	-3.521%
2026-05-19	27.2100	27.314800	26.2350	26.4200	-3.577%	1,709,470	-3.558%
2026-05-18	29.0400	29.090000	26.8400	27.4000	-8.300%	2,743,783	-7.007%
2026-05-15	30.5500	30.696200	29.6800	29.8800	-5.083%	1,986,993	-14.726%
2026-05-14	32.1300	32.450000	30.6400	31.4800	-0.757%	2,010,910	-19.060%
2026-05-13	32.8950	33.189500	31.1400	31.7200	+1.732%	3,939,263	-19.672%
2026-05-12	31.6880	31.909900	30.3000	31.1800	-2.073%	3,001,977	-18.281%
2026-05-11	29.0200	33.698100	28.9000	31.8400	+7.823%	5,596,620	-19.975%
2026-05-08	27.7500	29.660000	27.7200	29.5300	+7.695%	1,320,059	-13.715%
2026-05-07	29.3900	29.430000	27.1250	27.4200	-5.967%	2,350,140	-7.075%
2026-05-06	28.0154	29.350000	27.1600	29.1600	+4.798%	2,902,098	-12.620%
2026-05-05	30.2800	30.910000	26.9401	27.8250	-17.261%	4,870,410	-8.428%
2026-05-04	33.2200	34.340000	32.5400	33.6300	+1.909%	3,670,650	-24.234%
2026-05-01	32.0000	33.385000	31.7500	33.0000	+3.611%	1,950,213	-22.788%
2026-04-30	30.7850	32.000000	30.4600	31.8500	+3.780%	1,394,888	-20.000%
2026-04-29	30.2300	31.040000	29.8200	30.6900	+1.522%	1,372,996	-16.976%
2026-04-28	29.8900	30.370000	29.6050	30.2300	+0.332%	999,449	-15.713%
2026-04-27	30.3900	30.490000	29.8750	30.1300	-0.594%	900,443	-15.433%
2026-04-24	30.4600	30.630000	29.9200	30.3100	+0.597%	1,064,738	-15.935%
2026-04-23	30.3100	30.700000	29.6600	30.1300	-1.181%	1,260,508	-15.433%
2026-04-22	30.1600	30.555000	29.2100	30.4900	+2.591%	1,613,993	-16.432%
2026-04-21	29.6600	30.170100	29.5000	29.7200	+0.678%	1,760,558	-14.266%
2026-04-20	28.8400	29.540000	28.6490	29.5200	+2.039%	1,348,122	-13.686%
2026-04-17	28.7200	29.120000	28.2400	28.9300	+3.729%	1,145,533	-11.925%
2026-04-16	27.0500	27.920000	27.0500	27.8900	+3.603%	1,101,213	-8.641%
2026-04-15	27.4000	27.405000	26.8600	26.9200	-1.392%	712,000	-5.349%
2026-04-14	27.1000	27.490000	26.8400	27.3000	+2.094%	801,609	-6.667%
2026-04-13	26.5600	27.015000	26.4200	26.7400	-0.484%	836,300	-4.712%
2026-04-10	27.0600	27.590000	26.7600	26.8700	-0.702%	1,493,244	-5.173%
2026-04-09	25.9500	27.100000	25.5433	27.0600	+3.282%	1,374,803	-5.839%
2026-04-08	26.6700	26.880000	25.9100	26.2000	+2.705%	1,132,292	-2.748%
2026-04-07	25.6100	25.990000	25.3800	25.5100	-0.623%	933,969	-0.118%
2026-04-06	25.0200	25.680000	24.8600	25.6700	+2.393%	830,918	-0.740%
2026-04-02	24.2350	25.260000	24.1600	25.0700	0.000%	835,805	+1.635%
2026-04-01	24.4400	25.230000	24.2300	25.0700	+4.328%	1,100,807	+1.635%
2026-03-31	23.5200	24.220000	23.3200	24.0300	+3.891%	1,571,384	+6.034%
2026-03-30	24.4300	24.630000	22.5750	23.1300	-4.382%	1,542,094	+10.160%
2026-03-27	24.0900	24.260000	23.6600	24.1900	-0.698%	1,183,635	+5.333%
2026-03-26	24.7500	25.370000	24.3400	24.3600	-3.410%	1,272,340	+4.598%
2026-03-25	25.8550	26.090000	25.0100	25.2200	-0.079%	984,399	+1.031%
2026-03-24	24.2500	25.420000	24.1150	25.2400	+3.062%	1,187,471	+0.951%
2026-03-23	23.3900	24.710000	23.2300	24.4900	+5.515%	1,505,370	+4.042%
2026-03-20	23.4000	23.400000	22.7650	23.2100	-1.023%	2,368,299	+9.780%
2026-03-19	22.9300	23.730000	22.6800	23.4500	+0.947%	758,041	+8.657%
2026-03-18	23.3100	23.764100	23.0600	23.2300	-0.980%	1,031,835	+9.686%
2026-03-17	23.0400	23.605000	22.9100	23.4600	+2.178%	682,891	+8.610%
2026-03-16	23.3000	23.800000	22.7501	22.9600	+0.746%	1,048,650	+10.976%
2026-03-13	22.9100	23.350000	22.4700	22.7900	-0.350%	1,270,437	+11.803%
2026-03-12	22.7000	23.350000	22.6000	22.8700	-1.888%	1,123,031	+11.412%
2026-03-11	23.0100	23.519900	22.7500	23.3100	+1.392%	1,394,706	+9.309%
2026-03-10	22.2500	23.370000	22.1500	22.9900	+3.048%	2,235,804	+10.831%
2026-03-09	20.8000	22.370000	20.1300	22.3100	+12.280%	2,744,173	+14.209%
2026-03-06	20.4100	20.600000	19.6900	19.8700	-5.381%	741,845	+28.234%
2026-03-05	20.5800	21.070000	20.3600	21.0000	+1.205%	1,331,801	+21.333%
2026-03-04	20.3100	20.890000	19.9500	20.7500	+4.376%	1,104,101	+22.795%
2026-03-03	19.5600	20.230000	19.2700	19.8800	-2.310%	848,859	+28.169%
2026-03-02	20.0900	20.633700	19.8800	20.3500	-1.643%	1,001,905	+25.209%
2026-02-27	20.2500	20.930000	19.8900	20.6900	-0.767%	1,261,206	+23.151%
2026-02-26	20.7450	21.069900	20.2100	20.8500	+0.871%	1,375,554	+22.206%
2026-02-25	19.7800	20.750000	19.7100	20.6700	+4.658%	1,938,645	+23.270%
2026-02-24	20.0550	20.120000	17.3100	19.7500	+6.872%	1,888,429	+29.013%
2026-02-23	18.8100	18.940000	18.2200	18.4800	-2.788%	1,639,865	+37.879%
2026-02-20	18.5100	19.100000	18.4300	19.0100	+2.590%	1,378,405	+34.035%
2026-02-19	18.2600	18.530000	18.1300	18.5300	0.000%	591,344	+37.507%
2026-02-18	18.8400	19.065000	18.5050	18.5300	-1.068%	728,383	+37.507%
2026-02-17	18.7000	18.890000	18.4800	18.7300	-0.372%	528,730	+36.038%
2026-02-13	18.7600	18.950000	18.1500	18.8000	+2.564%	580,632	+35.532%
2026-02-12	19.2100	19.450000	18.1800	18.3300	-3.678%	796,542	+39.007%
2026-02-11	19.4300	19.512500	18.6600	19.0300	-1.091%	604,877	+33.894%
2026-02-10	19.2700	19.600000	19.0500	19.2400	+0.208%	656,447	+32.432%
2026-02-09	18.1100	19.235000	18.1100	19.2000	+6.077%	568,494	+32.708%
2026-02-06	17.9900	18.280000	17.6800	18.1000	+4.564%	681,180	+40.773%
2026-02-05	17.3000	17.640000	16.8300	17.3100	-1.086%	992,315	+47.198%
2026-02-04	17.4000	17.910000	17.2100	17.5000	-0.906%	1,080,519	+45.600%
2026-02-03	18.8000	18.920000	17.1850	17.6600	-6.014%	1,011,388	+44.281%
2026-02-02	18.1100	18.900000	18.0300	18.7900	+3.870%	740,313	+35.604%
2026-01-30	17.9800	18.410000	17.9550	18.0900	-0.110%	934,956	+40.851%
2026-01-29	18.2300	18.520000	17.9100	18.1100	-1.415%	950,156	+40.696%
2026-01-28	18.6100	18.750000	18.3400	18.3700	-0.271%	990,257	+38.704%
2026-01-27	18.8700	19.140000	18.1600	18.4200	-2.385%	710,870	+38.328%
2026-01-26	19.3200	19.660000	18.7500	18.8700	-2.329%	636,451	+35.029%
2026-01-23	19.8000	19.800000	19.3150	19.3200	-2.963%	669,382	+31.884%
2026-01-22	20.0600	20.330000	19.7900	19.9100	+0.151%	1,183,769	+27.976%
2026-01-21	19.4900	20.160000	19.3200	19.8800	+3.812%	915,790	+28.169%
2026-01-20	18.7800	19.400000	18.6500	19.1500	-1.365%	752,014	+33.055%
2026-01-16	19.1800	19.505000	18.9600	19.4150	+1.278%	704,949	+31.239%
2026-01-15	19.1500	19.565000	19.0850	19.1700	+1.108%	578,185	+32.916%
2026-01-14	18.7200	18.980000	18.4800	18.9600	+1.066%	498,841	+34.388%
2026-01-13	18.9300	19.260000	18.6900	18.7600	-0.793%	509,923	+35.821%
2026-01-12	18.4900	19.080000	18.2400	18.9100	+1.996%	769,247	+34.744%
2026-01-09	17.9700	18.800000	17.7500	18.5400	+3.287%	705,807	+37.433%
2026-01-08	17.9500	18.000000	17.6800	17.9500	-0.719%	584,601	+41.950%
2026-01-07	18.5100	18.550000	17.7700	18.0800	-2.323%	803,658	+40.929%
2026-01-06	18.4300	18.650000	18.1650	18.5100	+0.380%	1,163,800	+37.655%
2026-01-05	17.7400	19.010000	17.6800	18.4400	+4.892%	1,403,631	+38.178%
2026-01-02	17.3300	17.610000	17.1400	17.5800	+1.913%	787,679	+44.937%
2025-12-31	17.6200	17.640000	17.1750	17.2500	-2.044%	598,822	+47.710%
2025-12-30	17.3800	17.880000	17.3200	17.6100	+1.733%	851,434	+44.691%
2025-12-29	16.7800	17.350000	16.5945	17.3100	+2.184%	1,225,293	+47.198%
2025-12-26	17.2700	17.380000	16.7750	16.9400	-2.363%	728,613	+50.413%
2025-12-24	17.3000	18.030000	17.1572	17.3500	+1.640%	827,470	+46.859%
2025-12-23	16.8400	18.120000	16.5937	17.0700	+2.400%	1,728,190	+49.268%
2025-12-22	16.2000	17.240000	15.6000	16.6700	+30.540%	3,601,697	+52.849%
2025-12-19	12.9200	13.020000	12.6950	12.7700	-1.769%	2,422,731	+99.530%
2025-12-18	13.0500	13.225000	12.9200	13.0000	+1.404%	1,034,176	+96.000%
2025-12-17	13.0000	13.180000	12.7800	12.8200	-1.612%	743,264	+98.752%
2025-12-16	12.8100	13.090000	12.7368	13.0300	+1.480%	643,320	+95.549%
2025-12-15	13.2100	13.250000	12.8210	12.8400	-1.985%	705,086	+98.442%
2025-12-12	13.5600	13.570000	13.0450	13.1000	-3.392%	681,485	+94.504%
2025-12-11	13.5000	13.619900	13.3600	13.5600	+0.296%	676,473	+87.906%
2025-12-10	12.7100	13.680000	12.7100	13.5200	+5.625%	1,260,771	+88.462%
2025-12-09	12.7000	13.025000	12.7000	12.8000	+0.392%	564,635	+99.063%
2025-12-08	12.6100	12.830000	12.3825	12.7500	+1.918%	570,843	+99.843%
2025-12-05	12.3800	12.640000	12.3200	12.5100	+0.563%	573,438	+103.677%
2025-12-04	12.5500	12.700000	12.3600	12.4400	-0.955%	540,301	+104.823%
2025-12-03	12.4800	12.620000	12.2815	12.5600	+0.641%	547,427	+102.866%
2025-12-02	12.4900	12.595000	12.3950	12.4800	+0.726%	486,508	+104.167%
2025-12-01	12.1900	12.469900	12.1300	12.3900	+0.162%	721,791	+105.650%
2025-11-28	12.3100	12.385000	12.2500	12.3700	+0.487%	329,082	+105.982%
2025-11-26	12.3900	12.580000	12.2800	12.3100	-0.324%	1,153,852	+106.986%
2025-11-25	12.2500	12.550000	12.2000	12.3500	+1.479%	629,406	+106.316%
2025-11-24	12.0100	12.290000	11.9250	12.1700	+1.080%	715,004	+109.367%
2025-11-21	11.7000	12.280000	11.6100	12.0400	+2.555%	1,048,365	+111.628%
2025-11-20	11.9900	12.421200	11.7150	11.7400	-2.411%	630,076	+117.036%
2025-11-19	12.3900	12.445000	12.0000	12.0300	-2.591%	795,581	+111.804%
2025-11-18	12.2800	12.510000	11.9800	12.3500	-0.483%	1,041,506	+106.316%
2025-11-17	12.7900	12.790000	12.3600	12.4100	-3.499%	739,659	+105.318%
2025-11-14	12.9600	13.180000	12.8200	12.8600	-2.131%	880,358	+98.134%
2025-11-13	13.8000	13.880000	12.9650	13.1400	-4.989%	872,166	+93.912%
2025-11-12	13.9600	14.325500	13.7950	13.8300	-0.931%	1,315,273	+84.237%
2025-11-11	14.0900	14.205000	13.8100	13.9600	-1.621%	833,345	+82.521%
2025-11-10	14.0200	14.570000	14.0200	14.1900	+2.160%	1,056,403	+79.563%
2025-11-07	13.8100	14.095000	13.6600	13.8900	-0.786%	1,325,853	+83.441%
2025-11-06	13.5500	14.150000	13.5500	14.0000	+1.597%	1,536,026	+82.000%
2025-11-05	12.8400	13.840000	12.7000	13.7800	+8.078%	1,761,343	+84.906%
2025-11-04	13.8700	14.050000	12.0950	12.7500	-10.839%	1,923,033	+99.843%
2025-11-03	13.5600	14.560000	12.4400	14.3000	-16.080%	2,181,410	+78.182%
2025-10-31	17.0800	17.180000	16.7600	17.0400	-0.467%	777,175	+49.531%
2025-10-30	17.4500	17.740000	17.0300	17.1200	-2.727%	661,735	+48.832%
2025-10-29	17.5600	18.065000	17.3245	17.6000	-0.733%	624,489	+44.773%
2025-10-28	17.6200	17.890000	17.3800	17.7300	+0.510%	491,506	+43.711%
2025-10-27	17.1700	17.650000	17.0600	17.6400	+3.158%	492,980	+44.444%
2025-10-24	17.0900	17.440000	16.9500	17.1000	+1.968%	386,557	+49.006%
2025-10-23	16.8000	17.080000	16.7500	16.7700	-0.297%	316,994	+51.938%
2025-10-22	17.0100	17.050000	16.5400	16.8200	-1.117%	406,197	+51.486%
2025-10-21	16.8100	17.190000	16.6500	17.0100	+1.310%	304,285	+49.794%
2025-10-20	16.6600	16.920000	16.4700	16.7900	+1.389%	327,283	+51.757%
2025-10-17	16.4600	16.690000	16.0100	16.5600	-0.301%	562,960	+53.865%
2025-10-16	17.3100	17.365000	16.5600	16.6100	-3.822%	449,614	+53.402%
2025-10-15	16.8200	17.280000	16.6500	17.2700	+4.162%	605,596	+47.539%
2025-10-14	15.4500	16.820000	15.4500	16.5800	+5.270%	755,921	+53.679%
2025-10-13	16.1100	16.125000	15.6100	15.7500	+0.255%	436,474	+61.778%
2025-10-10	16.4200	16.480000	15.5350	15.7100	-4.324%	518,871	+62.190%
2025-10-09	16.5200	16.520000	15.9200	16.4200	-0.726%	625,524	+55.177%
2025-10-08	17.1600	17.160000	16.5150	16.5400	-3.218%	499,313	+54.051%
2025-10-07	18.0600	18.250000	16.8800	17.0900	-5.108%	977,692	+49.093%
2025-10-06	17.3500	18.030000	17.3100	18.0100	+4.164%	638,300	+41.477%
2025-10-03	17.3700	17.840000	17.2500	17.2900	-0.173%	668,704	+47.368%
2025-10-02	17.1600	17.660000	16.8450	17.3200	+1.346%	877,720	+47.113%
2025-10-01	16.6400	17.165000	16.3575	17.0900	+1.726%	532,175	+49.093%
2025-09-30	16.6700	16.815000	16.4800	16.8000	+0.418%	627,458	+51.667%
2025-09-29	16.9800	16.980000	16.6250	16.7300	-0.594%	474,170	+52.301%
2025-09-26	16.6100	16.905000	16.5100	16.8300	+1.020%	366,428	+51.396%
2025-09-25	16.5800	16.670000	16.3900	16.6600	-1.069%	381,473	+52.941%
2025-09-24	16.9500	16.975000	16.6600	16.8400	-0.178%	484,709	+51.306%
2025-09-23	16.9900	17.315000	16.8200	16.8700	-0.472%	476,431	+51.037%
2025-09-22	16.6300	16.990000	16.5500	16.9500	+1.863%	479,827	+50.324%
2025-09-19	16.6300	16.840000	16.3662	16.6400	+0.362%	1,314,098	+53.125%
2025-09-18	15.7000	16.590000	15.7000	16.5800	+5.605%	567,191	+53.679%
2025-09-17	15.5800	16.040000	15.5700	15.7000	+0.835%	488,400	+62.293%
2025-09-16	15.3900	15.695000	15.2000	15.5700	+0.452%	519,396	+63.648%
2025-09-15	15.6800	15.900000	15.4500	15.5000	-0.958%	556,925	+64.387%
2025-09-12	15.6800	15.790000	15.4000	15.6500	-0.064%	529,147	+62.812%
2025-09-11	15.2300	15.680000	15.1100	15.6600	+3.640%	454,420	+62.708%
2025-09-10	15.3500	15.370000	15.0900	15.1100	-1.564%	397,725	+68.630%
2025-09-09	15.3700	15.400000	15.2100	15.3500	-0.130%	469,141	+65.993%
2025-09-08	15.5400	15.545000	15.3200	15.3700	-0.389%	414,959	+65.777%
2025-09-05	15.4900	15.620000	15.2300	15.4300	+0.130%	328,714	+65.133%
2025-09-04	15.2100	15.440000	15.0380	15.4100	+0.983%	346,123	+65.347%
2025-09-03	14.7600	15.260000	14.7600	15.2600	+2.416%	358,415	+66.972%
2025-09-02	14.7600	15.165000	14.7600	14.9000	-0.931%	549,612	+71.007%
2025-08-29	15.4800	15.550000	14.9800	15.0400	-2.842%	679,960	+69.415%
2025-08-28	15.6400	15.725000	15.3100	15.4800	-0.514%	514,395	+64.599%
2025-08-27	15.3500	15.680000	15.2750	15.5600	+1.302%	503,461	+63.753%
2025-08-26	15.5300	15.775000	15.3100	15.3600	-1.412%	747,467	+65.885%
2025-08-25	15.5100	15.692000	15.4400	15.5800	+0.387%	552,250	+63.543%
2025-08-22	14.7000	15.680000	14.4900	15.5200	+6.301%	666,940	+64.175%
2025-08-21	14.4100	14.650000	14.4100	14.6000	+0.551%	317,445	+74.521%
2025-08-20	14.6900	14.780000	14.3950	14.5200	-1.958%	333,368	+75.482%
2025-08-19	15.2500	15.390000	14.7550	14.8100	-1.921%	530,191	+72.046%
2025-08-18	14.9400	15.132166	14.6900	15.1000	+0.801%	321,084	+68.742%
2025-08-15	14.9800	15.040000	14.7600	14.9800	+0.268%	609,105	+70.093%
2025-08-14	15.0500	15.170000	14.7500	14.9400	-1.840%	521,481	+70.549%
2025-08-13	14.9900	15.230000	14.9200	15.2200	+3.047%	500,511	+67.411%
2025-08-12	14.1600	14.850000	14.1600	14.7700	+4.975%	528,905	+72.512%
2025-08-11	14.2500	14.615000	14.0050	14.0700	-1.124%	488,648	+81.095%
2025-08-08	13.8100	14.360000	13.7700	14.2300	+3.266%	541,485	+79.058%
2025-08-07	13.8900	13.890000	13.4200	13.7800	0.000%	656,206	+84.906%
2025-08-06	13.0000	14.400000	12.7620	13.7800	+10.328%	1,210,073	+84.906%
2025-08-05	12.4500	12.520000	12.2800	12.4900	+0.807%	619,764	+104.003%
2025-08-04	12.4800	12.690000	12.3200	12.3900	+0.405%	594,039	+105.650%
2025-08-01	12.6700	12.835000	12.2900	12.3400	-4.710%	567,845	+106.483%
2025-07-31	12.9900	13.215000	12.8800	12.9500	-0.385%	467,551	+96.757%
2025-07-30	13.0400	13.510000	12.9198	13.0000	+0.309%	572,149	+96.000%
2025-07-29	13.4900	13.560000	12.8900	12.9600	-3.067%	467,890	+96.605%
2025-07-28	13.3800	13.510000	13.3300	13.3700	+0.906%	521,635	+90.576%
2025-07-25	13.4500	13.500000	13.2350	13.2500	-1.487%	277,842	+92.302%
2025-07-24	13.7100	13.710000	13.4200	13.4500	-2.536%	386,287	+89.442%
2025-07-23	13.8700	13.890000	13.6800	13.8000	+0.145%	432,464	+84.638%
2025-07-22	13.8200	13.910000	13.7000	13.7800	-0.362%	525,924	+84.906%
2025-07-21	13.8500	13.935000	13.7800	13.8300	+0.072%	430,642	+84.237%
2025-07-18	14.2900	14.320000	13.7900	13.8200	-2.332%	464,310	+84.370%
2025-07-17	14.0900	14.300000	14.0900	14.1500	0.000%	593,235	+80.071%
2025-07-16	14.2800	14.365000	13.9810	14.1500	-0.141%	467,393	+80.071%
2025-07-15	14.6000	14.600000	14.1600	14.1700	-2.478%	522,454	+79.817%
2025-07-14	14.5300	14.595000	14.1600	14.5300	-0.954%	541,408	+75.361%
2025-07-11	14.8500	14.910000	14.5650	14.6700	-1.939%	584,015	+73.688%
2025-07-10	14.8100	14.990000	14.7600	14.9600	+1.149%	440,647	+70.321%
2025-07-09	14.7600	14.805000	14.5000	14.7900	+1.025%	354,075	+72.279%
2025-07-08	14.5000	14.810000	14.4700	14.6400	+1.879%	548,347	+74.044%
2025-07-07	14.5100	14.800000	14.3250	14.3700	-1.844%	427,244	+77.314%
2025-07-03	14.6400	14.750000	14.6011	14.6400	+1.035%	263,103	+74.044%
2025-07-02	14.1400	14.560000	14.0359	14.4900	+2.186%	558,065	+75.845%
2025-07-01	14.0400	14.440000	14.0000	14.1800	+0.283%	493,512	+79.690%
2025-06-30	14.3200	14.440000	14.1000	14.1400	-0.212%	1,249,959	+80.198%
2025-06-27	14.3100	14.365000	13.9300	14.1700	-0.492%	960,007	+79.817%
2025-06-26	13.8300	14.260000	13.6100	14.2400	+2.890%	678,895	+78.933%
2025-06-25	14.0300	14.105000	13.7800	13.8400	-1.284%	486,715	+84.104%
2025-06-24	13.7700	14.080000	13.2301	14.0200	+3.012%	558,107	+81.740%
2025-06-23	13.6400	13.695500	13.2700	13.6100	-0.946%	498,197	+87.215%
2025-06-20	13.3200	13.885000	13.3050	13.7400	+5.207%	1,318,785	+85.444%
2025-06-18	12.9600	13.230000	12.9600	13.0600	+0.230%	374,687	+95.100%
2025-06-17	13.0350	13.274900	13.0100	13.0300	-1.586%	534,044	+95.549%
2025-06-16	13.2400	13.525000	13.1220	13.2400	+1.690%	493,884	+92.447%
2025-06-13	13.5200	13.720000	12.9900	13.0200	-5.789%	401,360	+95.699%
2025-06-12	13.6700	13.950000	13.4594	13.8200	-0.217%	378,596	+84.370%
2025-06-11	13.8800	14.200000	13.7400	13.8500	-0.144%	524,678	+83.971%
2025-06-10	13.7900	13.950000	13.7227	13.8700	+0.873%	350,216	+83.706%
2025-06-09	13.5200	13.770000	13.4063	13.7500	+2.612%	364,434	+85.309%
2025-06-06	13.5000	13.538900	13.2900	13.4000	+0.752%	351,975	+90.149%
2025-06-05	13.1500	13.455000	13.0900	13.3000	+1.527%	409,293	+91.579%
2025-06-04	13.0400	13.140000	12.8600	13.1000	+0.230%	652,198	+94.504%
2025-06-03	12.6700	13.170000	12.6700	13.0700	+3.157%	491,550	+94.950%
2025-06-02	12.8400	12.900000	12.6450	12.6700	-1.324%	532,030	+101.105%
2025-05-30	12.7400	12.950000	12.6500	12.8400	0.000%	648,247	+98.442%
2025-05-29	12.9400	12.980000	12.7300	12.8400	-0.311%	359,705	+98.442%
2025-05-28	12.9000	13.000000	12.7500	12.8800	-0.694%	417,186	+97.826%
2025-05-27	12.7600	13.015000	12.6800	12.9700	+2.530%	347,058	+96.453%
2025-05-23	12.7400	12.915000	12.6200	12.6500	-2.692%	463,584	+101.423%
2025-05-22	13.0000	13.200000	12.9600	13.0000	-0.077%	368,088	+96.000%
2025-05-21	13.3500	13.450000	12.9900	13.0100	-3.415%	355,443	+95.849%
2025-05-20	13.3800	13.530000	13.3300	13.4700	+0.373%	468,732	+89.161%
2025-05-19	13.3300	13.520000	13.2700	13.4200	-1.178%	357,480	+89.866%
2025-05-16	13.7200	13.900000	13.5400	13.5800	-1.236%	562,079	+87.629%
2025-05-15	13.8000	13.920000	13.6200	13.7500	-0.650%	342,569	+85.309%
2025-05-14	14.0100	14.030000	13.8350	13.8400	-1.284%	365,753	+84.104%
2025-05-13	14.0000	14.125000	13.9508	14.0200	+0.358%	539,851	+81.740%
2025-05-12	13.9800	14.090000	13.6200	13.9700	+4.723%	426,775	+82.391%
2025-05-09	13.5600	13.670000	13.2200	13.3400	-1.258%	520,313	+91.004%
2025-05-08	13.1700	13.680000	13.1300	13.5100	+3.130%	603,418	+88.601%
2025-05-07	13.2300	13.270000	12.8900	13.1000	-0.983%	698,377	+94.504%
2025-05-06	12.6800	13.320000	12.1700	13.2300	+7.126%	1,093,155	+92.593%
2025-05-05	12.3700	12.560000	12.2450	12.3500	-2.062%	557,283	+106.316%
2025-05-02	12.5400	12.790000	12.4700	12.6100	+2.023%	413,095	+102.062%
2025-05-01	12.6100	12.635000	12.3300	12.3600	+0.406%	411,941	+106.149%
2025-04-30	12.2700	12.380000	12.0800	12.3100	-1.520%	460,896	+106.986%
2025-04-29	12.3000	12.560000	12.2700	12.5000	+1.051%	318,647	+103.840%
2025-04-28	12.4500	12.550000	12.2100	12.3700	-0.403%	310,003	+105.982%
2025-04-25	12.1800	12.440000	12.1300	12.4200	+1.140%	369,640	+105.153%
2025-04-24	11.9700	12.310000	11.8850	12.2800	+2.590%	389,209	+107.492%
2025-04-23	12.1200	12.280000	11.9100	11.9700	+1.699%	482,350	+112.865%
2025-04-22	11.9400	12.020000	11.7210	11.7700	+0.943%	432,117	+116.483%
2025-04-21	11.7500	11.845000	11.5200	11.6600	-1.852%	541,817	+118.525%
2025-04-17	11.9900	12.060000	11.8200	11.8800	-0.835%	500,282	+114.478%
2025-04-16	11.9300	12.105000	11.8100	11.9800	-0.992%	622,920	+112.688%
2025-04-15	11.8300	12.190000	11.7250	12.1000	+2.110%	732,534	+110.579%
2025-04-14	12.0400	12.040000	11.6500	11.8500	+0.680%	432,874	+115.021%
2025-04-11	11.7700	11.870000	11.5100	11.7700	-0.339%	472,780	+116.483%
2025-04-10	12.0400	12.175000	11.4600	11.8100	-5.896%	530,963	+115.749%
2025-04-09	11.3500	12.700000	11.1750	12.5500	+10.378%	799,441	+103.028%
2025-04-08	11.9100	11.920000	11.2300	11.3700	+0.353%	861,990	+124.099%
2025-04-07	10.6500	11.970000	10.5900	11.3300	+0.890%	1,002,972	+124.890%

.dark-mode .ZByk8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZByk8y{ color: #333333; background-color: white; border: 2px solid #333333; }ADEAAdeia Inc. Common Stockstock NASDAQ

ADEA
Adeia Inc. Common Stock
stock NASDAQ