Get the Stockscreener App
12.04
2.56%
0.30
Pre-market:
12.87
0.83
+6.89%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Adeia Inc Stock (ADEA) Price History
The historical daily chart and data for Adeia Inc stock (ADEA), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $12.04.
- Adeia Inc all-time high stock price is $18.25, occurred on October 07, 2025.
- The lowest Adeia Inc stock price recorded was $7.12 on May 04, 2023. Since then, Adeia Inc's stock price has risen over 69.10% to $12.04 now.
- The 52-week high stock price for ADEA is $18.25, representing a 51.58% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ADEA is $10.59, indicating a -12.04% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ADEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $12.28 | $11.61 | $0.67 | 1,047,742.0 | +2.56% |
| Nov 20, 2025 | $12.42 | $11.71 | $0.7062 | 628,033.0 | -2.41% |
| Nov 19, 2025 | $12.45 | $12.00 | $0.445 | 793,505.0 | -2.59% |
| Nov 18, 2025 | $12.51 | $11.98 | $0.53 | 1,041,253.0 | -0.48% |
| Nov 17, 2025 | $12.79 | $12.36 | $0.43 | 728,165.0 | -3.50% |
| Nov 14, 2025 | $13.18 | $12.82 | $0.36 | 865,466.0 | -2.13% |
| Nov 13, 2025 | $13.88 | $12.96 | $0.915 | 871,825.0 | -4.99% |
| Nov 12, 2025 | $14.33 | $13.79 | $0.5305 | 1,252,414.0 | -0.93% |
| Nov 11, 2025 | $14.21 | $13.81 | $0.395 | 833,223.0 | -1.62% |
| Nov 10, 2025 | $14.57 | $14.02 | $0.55 | 1,056,293.0 | +2.16% |
| Nov 07, 2025 | $14.10 | $13.66 | $0.435 | 1,324,694.0 | -0.79% |
| Nov 06, 2025 | $14.15 | $13.55 | $0.60 | 1,535,148.0 | +1.60% |
| Nov 05, 2025 | $13.84 | $12.70 | $1.14 | 1,760,814.0 | +8.08% |
| Nov 04, 2025 | $14.05 | $12.10 | $1.96 | 1,922,872.0 | -10.84% |
| Nov 03, 2025 | $14.56 | $12.44 | $2.12 | 2,178,189.0 | -16.08% |
| Oct 31, 2025 | $17.18 | $16.76 | $0.42 | 777,175.0 | -0.47% |
| Oct 30, 2025 | $17.74 | $17.03 | $0.71 | 661,719.0 | -2.73% |
| Oct 29, 2025 | $18.07 | $17.32 | $0.7405 | 624,088.0 | -0.73% |
| Oct 28, 2025 | $17.89 | $17.38 | $0.51 | 491,403.0 | +0.51% |
| Oct 27, 2025 | $17.65 | $17.06 | $0.59 | 492,910.0 | +3.16% |
Adeia Inc Stock (ADEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adeia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adeia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adeia Inc Stock (ADEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $14.57 | $11.61 | $2.96 | 18,887,378.0 | -29.34% |
| Oct, 2025 | $18.25 | $15.45 | $2.80 | 12,932,790.0 | +1.43% |
| Sep, 2025 | $17.32 | $14.76 | $2.56 | 10,599,686.0 | +11.70% |
| Aug, 2025 | $15.78 | $12.28 | $3.50 | 11,938,850.0 | +16.14% |
| Jul, 2025 | $14.99 | $12.88 | $2.11 | 10,183,731.0 | -8.42% |
| Jun, 2025 | $14.44 | $12.64 | $1.79 | 11,485,847.0 | +10.12% |
| May, 2025 | $14.12 | $12.17 | $1.96 | 9,778,024.0 | +4.31% |
| Apr, 2025 | $13.59 | $10.59 | $3.00 | 11,893,111.0 | -6.88% |
| Mar, 2025 | $16.07 | $12.95 | $3.12 | 15,247,034.0 | -15.90% |
| Feb, 2025 | $17.46 | $12.31 | $5.15 | 14,601,032.0 | +22.33% |
| Jan, 2025 | $14.45 | $12.68 | $1.77 | 8,533,374.0 | -8.08% |
Adeia Inc Stock (ADEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.75 | $11.98 | $2.77 | 11,821,496.0 | +14.27% |
| Nov, 2024 | $14.24 | $11.25 | $2.99 | 10,038,004.0 | -2.49% |
| Oct, 2024 | $12.85 | $11.39 | $1.46 | 5,999,619.0 | +4.37% |
| Sep, 2024 | $12.79 | $11.04 | $1.75 | 9,274,644.0 | -5.48% |
| Aug, 2024 | $12.62 | $9.68 | $2.94 | 9,750,443.0 | +7.23% |
| Jul, 2024 | $12.10 | $11.01 | $1.09 | 9,354,606.0 | +5.05% |
| Jun, 2024 | $11.98 | $10.67 | $1.31 | 10,899,886.0 | -5.45% |
| May, 2024 | $12.00 | $9.77 | $2.23 | 9,394,930.0 | +20.22% |
| Apr, 2024 | $11.04 | $9.70 | $1.34 | 8,885,179.0 | -9.89% |
| Mar, 2024 | $12.04 | $10.49 | $1.54 | 12,087,640.0 | -3.70% |
| Feb, 2024 | $13.39 | $10.83 | $2.56 | 12,015,602.0 | -6.59% |
| Jan, 2024 | $12.64 | $10.74 | $1.90 | 9,459,181.0 | -2.02% |
Adeia Inc Stock (ADEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.71 | $9.05 | $3.66 | 13,554,695.0 | +34.82% |
| Nov, 2023 | $10.07 | $8.28 | $1.79 | 9,376,539.0 | +9.02% |
| Oct, 2023 | $10.85 | $8.11 | $2.74 | 12,234,933.0 | -21.07% |
| Sep, 2023 | $10.77 | $9.18 | $1.59 | 11,685,327.0 | +6.16% |
| Aug, 2023 | $12.37 | $9.59 | $2.78 | 12,537,048.0 | -16.31% |
| Jul, 2023 | $12.11 | $10.47 | $1.64 | 7,998,581.0 | +9.17% |
| Jun, 2023 | $11.22 | $9.23 | $1.99 | 15,912,688.0 | +12.23% |
| May, 2023 | $10.09 | $7.12 | $2.97 | 12,928,226.0 | +28.40% |
| Apr, 2023 | $8.92 | $7.56 | $1.36 | 8,563,363.0 | -13.77% |
| Mar, 2023 | $8.99 | $7.89 | $1.10 | 9,855,356.0 | +0.00% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):