Education
About Us
Working with TipRanks
Follow Us
Adeia (ADEA)
NASDAQ:ADEA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
13.00
13.18
12.78
12.82
12.82
-1.61%
743,264
1.00
Dec 16, 2025
12.81
13.09
12.74
13.03
13.03
+1.48%
643,320
0.87
Dec 15, 2025
13.21
13.25
12.82
12.84
12.84
-1.98%
705,086
0.96
Dec 12, 2025
13.56
13.57
13.05
13.10
13.10
-3.39%
681,485
0.93
Dec 11, 2025
13.50
13.62
13.36
13.56
13.56
+0.30%
676,473
0.92
Dec 10, 2025
12.71
13.68
12.71
13.52
13.52
+5.62%
1,260,771
1.75
Dec 09, 2025
12.70
13.03
12.70
12.80
12.80
+0.39%
564,635
0.79
Dec 08, 2025
12.61
12.83
12.38
12.75
12.75
+1.92%
570,843
0.80
Dec 05, 2025
12.38
12.64
12.32
12.51
12.51
+0.56%
573,438
0.80
Dec 04, 2025
12.55
12.70
12.36
12.44
12.44
-0.96%
540,301
0.76
Dec 03, 2025
12.48
12.62
12.28
12.56
12.56
+0.64%
547,427
0.77
Dec 02, 2025
12.49
12.60
12.40
12.48
12.48
+0.73%
486,508
0.69
Dec 01, 2025
12.19
12.47
12.13
12.39
12.39
+0.16%
721,791
1.03
Nov 28, 2025
12.31
12.39
12.25
12.37
12.37
+0.49%
329,082
0.46
Nov 26, 2025
12.39
12.58
12.28
12.31
12.31
-0.32%
1,153,852
1.65
Nov 25, 2025
12.25
12.55
12.20
12.35
12.35
+1.48%
629,406
0.90
Nov 24, 2025
12.01
12.29
11.93
12.17
12.17
+1.50%
715,004
1.03
Nov 21, 2025
11.70
12.28
11.61
12.04
11.99
+2.99%
1,048,365
1.52
Nov 20, 2025
11.99
12.42
11.72
11.74
11.69
-2.00%
630,076
0.91
Nov 19, 2025
12.39
12.45
12.00
12.03
11.98
-2.18%
795,581
1.17
Nov 18, 2025
12.28
12.51
11.98
12.35
12.30
-0.06%
1,041,506
1.55
Nov 17, 2025
12.79
12.79
12.36
12.41
12.36
-3.09%
739,659
1.11
Nov 14, 2025
12.96
13.18
12.82
12.86
12.81
-1.72%
880,358
1.34
Nov 13, 2025
13.80
13.88
12.97
13.14
13.08
-4.59%
872,166
1.33
Nov 12, 2025
13.96
14.33
13.80
13.83
13.77
-0.52%
1,315,273
2.05
Nov 11, 2025
14.09
14.21
13.81
13.96
13.90
-1.21%
833,345
1.31
Nov 10, 2025
14.02
14.57
14.02
14.19
14.13
+2.59%
1,056,403
1.68
Nov 07, 2025
13.81
14.10
13.66
13.89
13.83
-0.37%
1,325,853
2.16
Nov 06, 2025
13.55
14.15
13.55
14.00
13.94
+2.03%
1,536,026
2.56
Nov 05, 2025
12.84
13.84
12.70
13.78
13.72
+8.53%
1,761,343
3.03
Nov 04, 2025
13.87
14.05
12.10
12.75
12.70
-10.46%
1,923,033
3.37
Nov 03, 2025
13.56
14.56
12.44
14.30
14.24
-15.73%
2,181,410
4.00
Oct 31, 2025
17.08
17.18
16.76
17.04
16.97
-0.05%
777,175
1.43
Oct 30, 2025
17.45
17.74
17.03
17.12
17.05
-2.32%
661,735
1.22
Oct 29, 2025
17.56
18.07
17.32
17.60
17.53
-0.32%
624,489
1.16
Oct 28, 2025
17.62
17.89
17.38
17.73
17.66
+0.93%
491,506
0.91
Oct 27, 2025
17.17
17.65
17.06
17.64
17.57
+3.59%
492,980
0.91
Oct 24, 2025
17.09
17.44
16.95
17.10
17.03
+2.40%
386,557
0.71
Oct 23, 2025
16.80
17.08
16.75
16.77
16.70
+0.12%
316,994
0.59
Oct 22, 2025
17.01
17.05
16.54
16.82
16.75
-0.70%
406,197
0.75
Oct 21, 2025
16.81
17.19
16.65
17.01
16.94
+1.73%
304,285
0.56
Oct 20, 2025
16.66
16.92
16.47
16.79
16.72
+1.81%
327,283
0.60
Oct 17, 2025
16.46
16.69
16.01
16.56
16.49
+0.11%
562,960
1.04
Oct 16, 2025
17.31
17.37
16.56
16.61
16.54
-3.42%
449,614
0.83
Oct 15, 2025
16.82
17.28
16.65
17.27
17.20
+4.60%
605,596
1.11
Oct 14, 2025
15.45
16.82
15.45
16.58
16.51
+5.71%
755,921
1.40
Oct 13, 2025
16.11
16.13
15.61
15.75
15.68
+0.68%
436,474
0.81
Oct 10, 2025
16.42
16.48
15.54
15.71
15.64
-3.92%
518,870
0.96
Oct 09, 2025
16.52
16.52
15.92
16.42
16.35
-0.31%
625,524
1.16
Oct 08, 2025
17.16
17.16
16.52
16.54
16.47
-2.81%
499,313
0.93
Rows: