Adeia (ADEA)
NASDAQ:ADEA
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
18.76
18.95
18.15
18.80
18.76
+2.56%
580,636
0.71
Feb 12, 2026
19.21
19.45
18.18
18.33
18.29
-3.68%
796,546
0.98
Feb 11, 2026
19.43
19.51
18.66
19.03
18.99
-1.09%
605,229
0.74
Feb 10, 2026
19.27
19.60
19.05
19.24
19.20
+0.21%
656,447
0.80
Feb 09, 2026
18.11
19.24
18.11
19.20
19.16
+6.07%
568,494
0.68
Feb 06, 2026
17.99
18.28
17.68
18.10
18.06
+4.56%
681,180
0.81
Feb 05, 2026
17.30
17.64
16.83
17.31
17.27
-1.08%
992,315
1.18
Feb 04, 2026
17.40
17.91
17.21
17.50
17.46
-0.91%
1,080,563
1.28
Feb 03, 2026
18.80
18.92
17.19
17.66
17.62
-6.01%
1,011,591
1.19
Feb 02, 2026
18.11
18.90
18.03
18.79
18.75
+3.87%
740,346
0.85
Jan 30, 2026
17.98
18.41
17.96
18.09
18.05
-0.11%
934,956
1.06
Jan 29, 2026
18.23
18.52
17.91
18.11
18.07
-1.41%
950,161
1.05
Jan 28, 2026
18.61
18.75
18.34
18.37
18.33
-0.27%
990,257
1.10
Jan 27, 2026
18.87
19.14
18.16
18.42
18.38
-2.38%
710,870
0.79
Jan 26, 2026
19.32
19.66
18.75
18.87
18.83
-2.33%
636,451
0.71
Jan 23, 2026
19.80
19.80
19.32
19.32
19.28
-2.96%
669,382
0.75
Rows: