Adeia Inc. - Common Stock (ADEA)

27.79
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 4th, 8:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adeia Inc. - Common Stock (ADEA)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202625.7928.2025.5927.792,043,37327.79
7/31/202626.4926.8025.3326.651,260,72126.65
7/30/202623.9625.4323.7525.401,218,81725.40
7/29/202625.0125.2823.0123.161,733,64923.16
7/28/202625.3825.4023.9325.151,159,61125.15
7/27/202626.4126.8825.0926.071,027,22126.07
7/24/202627.1227.2325.7925.951,318,63125.95
7/23/202626.8227.5226.5426.911,084,61326.91
7/22/202627.3828.1827.1727.28962,59327.28
7/21/202626.6628.0026.6627.921,097,65727.92
7/20/202625.7626.4125.6026.211,181,38826.21
7/17/202624.5325.9324.3725.382,261,94925.38
7/16/202627.0827.5425.8225.901,203,03725.90
7/15/202628.0528.2927.0427.67837,52527.67
7/14/202628.1528.2827.4227.94986,28727.94
7/13/202628.8328.8727.4927.68937,26527.68
7/10/202629.2029.5228.5728.98781,24928.98
7/09/202628.8530.0728.8429.531,018,26429.53
7/08/202628.0029.1028.0028.581,771,46628.58
7/07/202628.5028.6227.0528.391,517,56228.39
7/06/202629.2030.4529.0029.331,242,97529.33
7/02/202631.7932.4328.0929.192,334,15929.19
7/01/202632.4032.7731.5032.051,333,38932.05
6/30/202633.1534.1232.1632.932,405,73432.93
6/29/202631.3733.3930.6033.002,434,33933.00
6/26/202629.6531.0529.1030.824,184,27430.82
6/25/202631.2231.2229.7930.381,526,12130.38
6/24/202630.3931.3328.9330.062,940,09330.06
6/23/202630.1831.1229.4530.391,331,21230.39
6/22/202631.7432.1430.4631.812,047,09031.81
6/18/202632.3232.5029.8431.812,477,71831.81
6/17/202631.8032.9031.3031.381,430,32131.38
6/16/202632.5432.5731.4331.801,451,81231.80
6/15/202633.2533.2531.5432.341,416,23632.34
6/12/202632.9933.0031.6831.921,290,49931.92
6/11/202630.9032.8930.0132.622,117,35232.62
6/10/202630.1232.4529.9030.851,945,95030.85
6/09/202632.0633.6129.0730.533,797,28330.53
6/08/202630.3032.3029.5031.552,709,37331.55
6/05/202631.1631.2428.3028.983,000,44628.98
6/04/202630.7033.4529.6132.363,901,19132.36
6/03/202631.1232.4629.3732.053,991,42532.05
6/02/202628.8130.6728.4930.663,211,26430.66
6/01/202626.7031.2626.5028.614,226,87928.61
5/29/202627.3327.4726.6526.721,889,11526.72
5/28/202628.0528.2527.1227.201,202,23427.20
5/27/202628.6128.8127.5828.251,366,06928.25
5/26/202627.3028.4926.7328.251,862,12328.25
5/22/202626.6127.0026.4526.861,179,16126.81
5/21/202626.0826.4625.7126.361,224,56326.31
5/20/202626.6427.0026.2626.411,488,86026.36
5/19/202627.2127.3126.2326.421,709,30526.37
5/18/202629.0429.0926.8427.402,743,44727.35
5/15/202630.5530.6129.6829.881,986,99329.82
5/14/202632.1332.4530.6431.482,008,80231.42
5/13/202632.9033.1931.1431.723,931,37031.66
5/12/202631.6931.9130.3031.182,996,43831.12
5/11/202629.0233.7028.9031.845,587,06431.78
5/08/202627.7529.6627.7229.531,320,05929.48
5/07/202629.3929.4327.1327.422,349,86127.37
5/06/202628.0229.3527.1629.162,902,06629.11
5/05/202630.2830.9126.9427.824,869,28827.77
5/04/202633.2234.3432.5433.633,667,03633.57