Adeia (ADEA)
NASDAQ:ADEA
Want to see ADEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
26.67
26.88
25.91
26.20
26.20
+2.70%
1,131,898
1.13
Apr 07, 2026
25.61
25.99
25.38
25.51
25.51
-0.62%
933,969
0.94
Apr 06, 2026
25.02
25.68
24.86
25.67
25.67
+2.39%
830,918
0.83
Apr 03, 2026
24.24
25.26
24.16
25.07
25.07
0.00%
0
0.00
Apr 02, 2026
24.24
25.26
24.16
25.07
25.07
0.00%
835,804
0.82
Apr 01, 2026
24.44
25.23
24.23
25.07
25.07
+4.33%
1,100,806
1.08
Mar 31, 2026
23.52
24.22
23.32
24.03
24.03
+3.89%
1,571,383
1.58
Mar 30, 2026
24.43
24.63
22.58
23.13
23.13
-4.38%
1,542,093
1.57
Mar 27, 2026
24.09
24.26
23.66
24.19
24.19
-0.70%
1,183,371
1.21
Mar 26, 2026
24.75
25.37
24.34
24.36
24.36
-3.41%
1,271,563
1.31
Mar 25, 2026
25.86
26.09
25.01
25.22
25.22
-0.08%
984,354
1.01
Mar 24, 2026
24.25
25.42
24.12
25.24
25.24
+3.06%
1,186,235
1.25
Mar 23, 2026
23.39
24.71
23.23
24.49
24.49
+5.51%
1,504,197
1.60
Mar 20, 2026
23.40
23.40
22.77
23.21
23.21
-1.02%
2,368,028
2.55
Mar 19, 2026
22.93
23.73
22.68
23.45
23.45
+0.95%
739,742
0.76
Mar 18, 2026
23.31
23.76
23.06
23.23
23.23
-0.98%
1,031,835
1.03
Mar 17, 2026
23.04
23.61
22.91
23.46
23.46
+2.18%
682,710
0.68
Mar 16, 2026
23.30
23.80
22.75
22.96
22.96
+0.97%
1,048,650
1.05
Mar 13, 2026
22.91
23.35
22.47
22.79
22.74
-0.35%
1,270,436
1.29
Mar 12, 2026
22.70
23.35
22.60
22.87
22.82
-1.89%
1,123,030
1.14
Mar 11, 2026
23.01
23.52
22.75
23.31
23.26
+1.39%
1,394,705
1.44
Mar 10, 2026
22.25
23.37
22.15
22.99
22.94
+3.05%
2,235,803
2.36
Mar 09, 2026
20.80
22.37
20.13
22.31
22.26
+12.28%
2,744,173
2.98
Mar 06, 2026
20.41
20.60
19.69
19.87
19.83
-5.38%
741,845
0.81
Mar 05, 2026
20.58
21.07
20.36
21.00
20.95
+1.20%
1,331,801
1.47
Mar 04, 2026
20.31
20.89
19.95
20.75
20.70
+4.38%
1,104,100
1.23
Mar 03, 2026
19.56
20.23
19.27
19.88
19.84
-2.31%
848,859
0.95
Mar 02, 2026
20.09
20.63
19.88
20.35
20.31
-1.64%
1,002,075
1.13
Feb 27, 2026
20.25
20.93
19.89
20.69
20.64
-0.77%
1,266,192
1.45
Feb 26, 2026
20.75
21.07
20.21
20.85
20.80
+0.87%
1,375,565
1.59
Feb 25, 2026
19.78
20.75
19.71
20.67
20.62
+4.66%
1,938,645
2.31
Feb 24, 2026
20.06
20.12
17.31
19.75
19.71
+6.87%
1,888,431
2.34
Feb 23, 2026
18.81
18.94
18.22
18.48
18.44
-2.79%
1,639,865
2.05
Feb 20, 2026
18.51
19.10
18.43
19.01
18.97
+2.59%
1,378,405
1.75
Feb 19, 2026
18.26
18.53
18.13
18.53
18.49
0.00%
591,344
0.75
Feb 18, 2026
18.84
19.07
18.51
18.53
18.49
-1.06%
728,583
0.92
Feb 17, 2026
18.70
18.89
18.48
18.73
18.69
-0.37%
528,731
0.66
Feb 16, 2026
18.76
18.95
18.15
18.80
18.76
0.00%
0
0.00
Rows: