Adeia (ADEA) Price: 22.31

Adeia, Inc. (ADEA)

22.31 +0.88 (+4.11%) USD | NASDAQ | Oct 27, 12:29

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 26, 2026	21.36	22.00	21.05	21.43	1.187M
Oct 23, 2026	21.12	21.43	20.84	21.21	807892.0
Oct 22, 2026	22.09	22.17	21.12	21.27	1.099M
Oct 21, 2026	21.72	22.78	21.58	22.56	1.331M
Oct 20, 2026	20.80	21.35	20.67	21.30	1.279M
Oct 19, 2026	20.92	21.20	20.52	21.05	1.146M
Oct 16, 2026	21.45	21.54	20.33	20.42	1.067M
Oct 15, 2026	20.89	21.82	20.82	21.74	1.322M
Oct 14, 2026	22.73	22.78	21.40	21.61	1.943M
Oct 13, 2026	22.99	23.34	22.75	23.13	1.119M
Oct 12, 2026	23.78	23.78	23.14	23.21	812836.0
Oct 09, 2026	24.42	24.42	23.76	23.89	685626.0
Oct 08, 2026	24.01	24.32	23.70	24.12	1.041M
Oct 07, 2026	24.14	24.43	23.82	24.31	1.322M
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

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