Adeia Inc. (ADEA)
NASDAQ:ADEA
Want to see ADEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
32.32
32.50
29.85
31.81
31.81
+1.37%
2,471,280
1.32
Jun 17, 2026
31.80
32.90
31.30
31.38
31.38
-1.32%
1,430,559
0.77
Jun 16, 2026
32.54
32.57
31.44
31.80
31.80
-1.67%
1,447,470
0.78
Jun 15, 2026
33.25
33.25
31.54
32.34
32.34
+1.32%
1,408,130
0.76
Jun 12, 2026
32.99
33.00
31.69
31.92
31.92
-2.15%
1,288,759
0.70
Jun 11, 2026
30.90
32.89
30.01
32.62
32.62
+5.74%
2,117,764
1.16
Jun 10, 2026
30.12
32.45
29.90
30.85
30.85
+1.05%
1,951,397
1.07
Jun 09, 2026
32.06
33.61
29.08
30.53
30.53
-3.23%
3,790,906
2.13
Jun 08, 2026
30.30
32.30
29.50
31.55
31.55
+8.87%
2,711,690
1.53
Jun 05, 2026
31.16
31.24
28.30
28.98
28.98
-10.44%
3,000,445
1.70
Jun 04, 2026
30.71
33.45
29.61
32.36
32.36
+0.97%
3,891,684
2.26
Jun 03, 2026
31.12
32.46
29.37
32.05
32.05
+4.53%
4,001,917
2.39
Jun 02, 2026
28.81
30.67
28.49
30.66
30.66
+7.17%
3,216,796
1.96
Jun 01, 2026
26.70
31.26
26.50
28.61
28.61
+7.07%
4,175,341
2.63
May 29, 2026
27.33
27.47
26.65
26.72
26.72
-1.76%
1,889,115
1.20
May 28, 2026
28.05
28.25
27.12
27.20
27.20
-3.72%
1,203,104
0.76
May 27, 2026
28.62
28.81
27.58
28.25
28.25
0.00%
1,366,393
0.87
May 26, 2026
27.30
28.49
26.73
28.25
28.25
+5.17%
1,863,120
1.18
May 22, 2026
26.61
27.00
26.45
26.86
26.86
+1.90%
1,179,161
0.74
May 21, 2026
26.08
26.46
25.71
26.36
26.36
-0.19%
1,224,547
0.77
May 20, 2026
26.64
27.00
26.26
26.41
26.41
-0.04%
1,488,990
0.93
May 19, 2026
27.21
27.31
26.24
26.42
26.42
-3.58%
1,709,469
1.08
May 18, 2026
29.04
29.09
26.84
27.40
27.40
-8.30%
2,743,783
1.78
May 15, 2026
30.55
30.70
29.68
29.88
29.88
-5.08%
1,986,993
1.31
May 14, 2026
32.13
32.45
30.64
31.48
31.48
-0.76%
2,010,909
1.35
May 13, 2026
32.90
33.19
31.14
31.72
31.72
+1.73%
3,939,263
2.74
May 12, 2026
31.69
31.91
30.30
31.18
31.18
-2.07%
3,001,977
2.14
May 11, 2026
29.02
33.70
28.90
31.84
31.84
+7.82%
5,565,450
4.21
May 08, 2026
27.75
29.66
27.72
29.53
29.53
+7.70%
1,320,059
1.01
May 07, 2026
29.39
29.43
27.13
27.42
27.42
-5.97%
2,350,140
1.83
May 06, 2026
28.02
29.35
27.16
29.16
29.16
+4.80%
2,902,097
2.32
May 05, 2026
30.28
30.91
26.94
27.83
27.83
-17.26%
4,870,409
4.10
May 04, 2026
33.22
34.34
32.54
33.63
33.63
+1.91%
3,670,649
3.20
May 01, 2026
32.00
33.39
31.75
33.00
33.00
+3.61%
1,950,212
1.72
Apr 30, 2026
30.79
32.00
30.46
31.85
31.85
+3.78%
1,394,887
1.24
Apr 29, 2026
30.23
31.04
29.82
30.69
30.69
+1.52%
1,411,053
1.27
Apr 28, 2026
29.89
30.37
29.61
30.23
30.23
+0.33%
999,448
0.90
Apr 27, 2026
30.39
30.49
29.88
30.13
30.13
-0.59%
900,942
0.81
Apr 24, 2026
30.46
30.63
29.92
30.31
30.31
+0.60%
1,064,738
0.96
Apr 23, 2026
30.31
30.70
29.66
30.13
30.13
-1.18%
1,260,508
1.15
Apr 22, 2026
30.16
30.56
29.21
30.49
30.49
+2.59%
1,613,992
1.49
Apr 21, 2026
29.66
30.17
29.50
29.72
29.72
+0.68%
1,760,986
1.64
Apr 20, 2026
28.84
29.54
28.65
29.52
29.52
+2.04%
1,348,251
1.26
Apr 17, 2026
28.72
29.12
28.24
28.93
28.93
+3.73%
1,145,532
1.08
Apr 16, 2026
27.05
27.92
27.05
27.89
27.89
+3.60%
1,101,212
1.06
Apr 15, 2026
27.40
27.41
26.86
26.92
26.92
-1.39%
711,999
0.68
Apr 14, 2026
27.10
27.49
26.84
27.30
27.30
+2.09%
801,608
0.77
Apr 13, 2026
26.56
27.02
26.42
26.74
26.74
-0.48%
836,310
0.81
Apr 10, 2026
27.06
27.59
26.76
26.87
26.87
-0.70%
1,493,514
1.47
Apr 09, 2026
25.95
27.10
25.54
27.06
27.06
+3.28%
1,374,927
1.36
Rows: