Education
About Us
Working with TipRanks
Follow Us
Adeia Inc. (ADEA)
NASDAQ:ADEA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
18.61
18.75
18.34
18.37
18.37
-0.27%
990,257
1.10
Jan 27, 2026
18.87
19.14
18.16
18.42
18.42
-2.38%
710,870
0.79
Jan 26, 2026
19.32
19.66
18.75
18.87
18.87
-2.33%
636,451
0.71
Jan 23, 2026
19.80
19.80
19.32
19.32
19.32
-2.96%
669,287
0.75
Jan 22, 2026
20.06
20.33
19.79
19.91
19.91
+0.15%
1,183,769
1.34
Jan 21, 2026
19.49
20.16
19.32
19.88
19.88
+3.81%
915,891
1.04
Jan 20, 2026
18.78
19.40
18.65
19.15
19.15
-1.36%
751,429
0.86
Jan 19, 2026
19.18
19.51
18.96
19.42
19.42
0.00%
0
0.00
Jan 16, 2026
19.18
19.51
18.96
19.42
19.42
+1.28%
704,949
0.81
Jan 15, 2026
19.15
19.57
19.09
19.17
19.17
+1.11%
575,288
0.66
Jan 14, 2026
18.72
18.98
18.48
18.96
18.96
+1.07%
498,841
0.58
Jan 13, 2026
18.93
19.26
18.69
18.76
18.76
-0.79%
512,737
0.59
Jan 12, 2026
18.49
19.08
18.24
18.91
18.91
+2.00%
769,247
0.89
Jan 09, 2026
17.97
18.92
17.75
18.54
18.54
+3.29%
749,051
0.87
Jan 08, 2026
17.95
18.00
17.68
17.95
17.95
-0.72%
584,601
0.68
Jan 07, 2026
18.51
18.55
17.77
18.08
18.08
-2.32%
803,658
0.94
Jan 06, 2026
18.43
18.65
18.17
18.51
18.51
+0.38%
1,163,800
1.37
Jan 05, 2026
17.74
19.01
17.68
18.44
18.44
+4.89%
1,403,981
1.68
Jan 02, 2026
17.33
17.61
17.14
17.58
17.58
+1.91%
787,679
0.94
Jan 01, 2026
17.62
17.64
17.18
17.25
17.25
0.00%
0
0.00
Dec 31, 2025
17.62
17.64
17.18
17.25
17.25
-2.04%
598,822
0.71
Dec 30, 2025
17.38
17.88
17.32
17.61
17.61
+1.73%
851,434
1.00
Dec 29, 2025
16.78
17.35
16.59
17.31
17.31
+2.18%
1,225,293
1.46
Dec 26, 2025
17.27
17.38
16.78
16.94
16.94
-2.36%
728,613
0.87
Dec 25, 2025
17.30
18.03
17.16
17.35
17.35
0.00%
0
0.00
Dec 24, 2025
17.30
18.03
17.16
17.35
17.35
+1.64%
827,470
0.99
Dec 23, 2025
16.84
18.12
16.59
17.07
17.07
+2.40%
1,728,190
2.12
Dec 22, 2025
16.20
17.24
15.60
16.67
16.67
+30.54%
3,601,697
4.71
Dec 19, 2025
12.92
13.02
12.70
12.77
12.77
-1.77%
2,422,731
3.30
Dec 18, 2025
13.05
13.23
12.92
13.00
13.00
+1.40%
1,034,176
1.43
Dec 17, 2025
13.00
13.18
12.78
12.82
12.82
-1.61%
743,264
1.01
Dec 16, 2025
12.81
13.09
12.74
13.03
13.03
+1.48%
643,320
0.88
Dec 15, 2025
13.21
13.25
12.82
12.84
12.84
-1.98%
705,086
0.97
Dec 12, 2025
13.56
13.57
13.05
13.10
13.10
-3.39%
681,485
0.94
Dec 11, 2025
13.50
13.62
13.36
13.56
13.56
+0.30%
676,473
0.93
Dec 10, 2025
12.71
13.68
12.71
13.52
13.52
+5.63%
1,260,771
1.77
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
0.81
Dec 04, 2025
12.55
12.70
12.36
12.44
12.44
-0.96%
540,301
0.77
Dec 03, 2025
12.48
12.62
12.28
12.56
12.56
+0.64%
547,427
0.78
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
1.04
Nov 28, 2025
12.31
12.39
12.25
12.37
12.37
+0.49%
329,082
0.47
Nov 27, 2025
12.39
12.58
12.28
12.31
12.31
0.00%
0
0.00
Nov 26, 2025
12.39
12.58
12.28
12.31
12.31
-0.32%
1,153,852
1.67
Nov 25, 2025
12.25
12.55
12.20
12.35
12.35
+1.48%
629,406
0.91
Nov 24, 2025
12.01
12.29
11.93
12.17
12.17
+1.50%
715,004
1.04
Nov 21, 2025
11.70
12.28
11.61
12.04
11.99
+2.56%
1,048,365
1.54
Nov 20, 2025
11.99
12.42
11.72
11.74
11.69
-2.41%
630,076
0.93
Rows: