Adeia Inc. (ADEA)
NASDAQ:ADEA
Want to see ADEA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: