Adeia (ADEA) Price: 24.60

Adeia, Inc. (ADEA)

24.60 -1.47 (-5.64%) USD | NASDAQ | Oct 06, 16:00

24.50 -0.10 (-0.41%) After-Hours: 06:24

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 06, 2026	26.34	26.34	24.53	24.60	1.097M
Oct 05, 2026	25.89	26.39	25.00	26.07	1.172M
Oct 02, 2026	25.80	26.52	25.72	25.74	1.223M
Oct 01, 2026	25.53	25.82	24.71	25.34	1.335M
Sep 30, 2026	25.01	26.41	24.74	25.60	2.440M
Sep 29, 2026	24.79	24.97	23.55	24.72	2.112M
Sep 28, 2026	25.19	25.19	24.47	24.92	692427.0
Sep 25, 2026	25.23	25.62	24.90	25.48	775427.0
Sep 24, 2026	24.56	25.14	24.40	25.01	734224.0
Sep 23, 2026	25.74	25.74	24.62	25.05	723234.0
Sep 22, 2026	25.62	25.93	25.07	25.83	725894.0
Sep 21, 2026	25.04	25.62	24.76	25.53	730329.0
Sep 18, 2026	25.09	25.22	24.37	24.82	1.876M
Sep 17, 2026	25.60	25.70	24.90	24.92	652009.0
Sep 16, 2026	24.97	25.42	24.66	24.97	1.308M
Sep 15, 2026	24.70	25.06	24.68	24.90	1.141M
Sep 14, 2026	25.72	26.00	24.58	24.66	1.041M
Sep 11, 2026	26.81	27.09	26.59	26.71	572687.0
Sep 10, 2026	26.12	26.79	26.10	26.30	732220.0
Sep 09, 2026	27.20	27.37	26.50	26.79	649725.0
Sep 08, 2026	26.10	27.39	26.10	27.20	786744.0
Sep 04, 2026	25.53	26.63	25.40	26.50	848617.0
Sep 03, 2026	25.09	25.65	24.85	25.46	727577.0
Sep 02, 2026	24.47	25.00	24.45	24.98	681263.0
Sep 01, 2026	24.99	25.00	24.16	24.37	812533.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks