Adeia Inc. - Common Stock (NQ:ADEA)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.25 | 20.93 | 19.89 | 20.69 | 1,266,193 | -0.16(-0.77%) |
| Feb 26, 2026 | 20.75 | 21.07 | 20.21 | 20.85 | 1,375,063 | +0.18(+0.87%) |
| Feb 25, 2026 | 19.78 | 20.75 | 19.71 | 20.67 | 1,938,368 | +0.92(+4.66%) |
| Feb 24, 2026 | 20.06 | 20.12 | 17.31 | 19.75 | 1,888,435 | +1.27(+6.87%) |
| Feb 23, 2026 | 18.81 | 18.94 | 18.22 | 18.48 | 1,638,179 | -0.53(-2.79%) |
| Feb 20, 2026 | 18.51 | 19.10 | 18.43 | 19.01 | 1,378,405 | +0.48(+2.59%) |
| Feb 19, 2026 | 18.26 | 18.53 | 18.13 | 18.53 | 591,344 | +0.00(+0.00%) |
| Feb 18, 2026 | 18.84 | 19.07 | 18.50 | 18.53 | 728,583 | -0.20(-1.07%) |
| Feb 17, 2026 | 18.70 | 18.89 | 18.48 | 18.73 | 528,731 | -0.07(-0.37%) |
| Feb 13, 2026 | 18.76 | 18.95 | 18.15 | 18.80 | 580,636 | +0.47(+2.56%) |
| Feb 12, 2026 | 19.21 | 19.45 | 18.18 | 18.33 | 796,534 | -0.70(-3.68%) |
| Feb 11, 2026 | 19.43 | 19.51 | 18.66 | 19.03 | 605,169 | -0.21(-1.09%) |
| Feb 10, 2026 | 19.27 | 19.60 | 19.05 | 19.24 | 656,447 | +0.04(+0.21%) |
| Feb 09, 2026 | 18.11 | 19.23 | 18.11 | 19.20 | 568,494 | +1.08(+5.96%) |
| Feb 06, 2026 | 17.99 | 18.28 | 17.68 | 18.12 | 681,180 | +0.81(+4.68%) |
| Feb 05, 2026 | 17.30 | 17.64 | 16.83 | 17.31 | 992,241 | -0.19(-1.09%) |
| Feb 04, 2026 | 17.40 | 17.91 | 17.21 | 17.50 | 1,080,563 | -0.16(-0.91%) |
| Feb 03, 2026 | 18.80 | 18.92 | 17.18 | 17.66 | 1,011,591 | -1.13(-6.01%) |
| Feb 02, 2026 | 18.11 | 18.90 | 18.03 | 18.79 | 740,323 | +0.70(+3.87%) |
| Jan 30, 2026 | 17.98 | 18.41 | 17.95 | 18.09 | 934,956 | -0.02(-0.11%) |
| Jan 29, 2026 | 18.23 | 18.52 | 17.91 | 18.11 | 950,159 | -0.26(-1.42%) |
| Jan 28, 2026 | 18.61 | 18.75 | 18.34 | 18.37 | 990,252 | -0.05(-0.27%) |
| Jan 27, 2026 | 18.87 | 19.14 | 18.16 | 18.42 | 710,554 | -0.45(-2.38%) |
| Jan 26, 2026 | 19.32 | 19.66 | 18.75 | 18.87 | 635,738 | -0.45(-2.33%) |
| Jan 23, 2026 | 19.80 | 19.80 | 19.32 | 19.32 | 669,382 | -0.59(-2.96%) |
| Jan 22, 2026 | 20.06 | 20.33 | 19.79 | 19.91 | 1,183,759 | +0.03(+0.15%) |
| Jan 21, 2026 | 19.49 | 20.16 | 19.32 | 19.88 | 915,881 | +0.73(+3.81%) |
| Jan 20, 2026 | 18.78 | 19.40 | 18.65 | 19.15 | 751,659 | -0.27(-1.36%) |
| Jan 16, 2026 | 19.18 | 19.50 | 18.96 | 19.41 | 704,949 | +0.24(+1.28%) |
| Jan 15, 2026 | 19.15 | 19.57 | 19.09 | 19.17 | 578,151 | +0.21(+1.11%) |
| Jan 14, 2026 | 18.72 | 18.98 | 18.48 | 18.96 | 498,840 | +0.20(+1.07%) |
| Jan 13, 2026 | 18.93 | 19.26 | 18.69 | 18.76 | 512,736 | -0.15(-0.79%) |
| Jan 12, 2026 | 18.49 | 19.08 | 18.24 | 18.91 | 769,147 | +0.37(+2.00%) |
| Jan 09, 2026 | 17.97 | 18.92 | 17.75 | 18.54 | 749,051 | +0.59(+3.29%) |
| Jan 08, 2026 | 17.95 | 18.00 | 17.68 | 17.95 | 584,601 | -0.13(-0.72%) |
| Jan 07, 2026 | 18.51 | 18.55 | 17.77 | 18.08 | 803,648 | -0.43(-2.32%) |
| Jan 06, 2026 | 18.43 | 18.65 | 18.16 | 18.51 | 1,163,703 | +0.07(+0.38%) |
| Jan 05, 2026 | 17.74 | 19.01 | 17.68 | 18.44 | 1,403,978 | +0.86(+4.89%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
