Education
About Us
Working with TipRanks
Follow Us
Adeia (ADEA)
NASDAQ:ADEA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
19.56
20.23
19.27
19.88
19.88
-2.31%
848,859
0.95
Mar 02, 2026
20.09
20.63
19.88
20.35
20.35
-1.64%
1,002,075
1.13
Feb 27, 2026
20.25
20.93
19.89
20.69
20.69
-0.77%
1,266,192
1.45
Feb 26, 2026
20.75
21.07
20.21
20.85
20.85
+0.87%
1,375,565
1.59
Feb 25, 2026
19.78
20.75
19.71
20.67
20.67
+4.66%
1,938,645
2.31
Feb 24, 2026
20.06
20.12
17.31
19.75
19.75
+6.87%
1,888,431
2.34
Feb 23, 2026
18.81
18.94
18.22
18.48
18.48
-2.79%
1,639,865
2.05
Feb 20, 2026
18.51
19.10
18.43
19.01
19.01
+2.59%
1,378,405
1.75
Feb 19, 2026
18.26
18.53
18.13
18.53
18.53
0.00%
591,344
0.75
Feb 18, 2026
18.84
19.07
18.51
18.53
18.53
-1.07%
728,583
0.92
Feb 17, 2026
18.70
18.89
18.48
18.73
18.73
-0.37%
528,731
0.66
Feb 16, 2026
18.76
18.95
18.15
18.80
18.80
0.00%
0
0.00
Feb 13, 2026
18.76
18.95
18.15
18.80
18.80
+2.56%
580,636
0.71
Feb 12, 2026
19.21
19.45
18.18
18.33
18.33
-3.68%
796,546
0.98
Feb 11, 2026
19.43
19.51
18.66
19.03
19.03
-0.89%
605,229
0.74
Feb 10, 2026
19.27
19.60
19.05
19.24
19.24
+0.21%
656,447
0.80
Feb 09, 2026
18.11
19.24
18.11
19.20
19.20
+6.08%
568,494
0.68
Feb 06, 2026
17.99
18.28
17.68
18.10
18.10
+4.56%
681,180
0.81
Feb 05, 2026
17.30
17.64
16.83
17.31
17.31
-1.09%
992,315
1.18
Feb 04, 2026
17.40
17.91
17.21
17.50
17.50
-0.91%
1,080,563
1.28
Feb 03, 2026
18.80
18.92
17.19
17.66
17.66
-6.01%
1,011,591
1.19
Feb 02, 2026
18.11
18.90
18.03
18.79
18.79
+3.87%
740,346
0.85
Jan 30, 2026
17.98
18.41
17.96
18.09
18.09
-0.11%
934,956
1.06
Jan 29, 2026
18.23
18.52
17.91
18.11
18.11
-1.42%
950,161
1.05
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
Rows: