Get the Stockscreener App
11.63
0.43%
+0.05
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 May 17, 2024, is $11.63.
- Adeia Inc all-time high stock price is $13.39, occurred on February 12, 2024.
- The lowest Adeia Inc stock price recorded was $7.12 on May 04, 2023. Since then, Adeia Inc's stock price has risen over 63.34% to $11.63 now.
- The 52-week high stock price for ADEA is $13.39, representing a 15.13% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ADEA is $8.11, indicating a -30.27% decrease from the current share price, occurred on October 27, 2023.
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 |
|---|---|---|---|---|---|
| May 17, 2024 | $11.71 | $11.48 | $0.23 | 383,191.0 | +0.43% |
| May 16, 2024 | $11.64 | $11.47 | $0.165 | 307,873.0 | -0.26% |
| May 15, 2024 | $11.64 | $11.35 | $0.29 | 411,995.0 | +2.65% |
| May 14, 2024 | $11.37 | $11.19 | $0.18 | 341,006.0 | +1.62% |
| May 13, 2024 | $11.38 | $11.11 | $0.2719 | 364,873.0 | -1.07% |
| May 10, 2024 | $11.29 | $11.04 | $0.245 | 456,251.0 | +0.18% |
| May 09, 2024 | $11.28 | $11.02 | $0.255 | 521,261.0 | +0.36% |
| May 08, 2024 | $11.21 | $10.64 | $0.57 | 714,191.0 | +1.45% |
| May 07, 2024 | $11.18 | $10.31 | $0.865 | 968,616.0 | +10.41% |
| May 06, 2024 | $10.09 | $9.92 | $0.165 | 469,244.0 | +0.60% |
| May 03, 2024 | $10.25 | $9.90 | $0.35 | 448,514.0 | -0.80% |
| May 02, 2024 | $10.04 | $9.85 | $0.19 | 266,584.0 | +2.14% |
| May 01, 2024 | $10.12 | $9.77 | $0.35 | 350,711.0 | -0.41% |
| Apr 30, 2024 | $10.36 | $9.82 | $0.54 | 467,686.0 | -4.09% |
| Apr 29, 2024 | $10.37 | $10.18 | $0.19 | 252,824.0 | +1.23% |
| Apr 26, 2024 | $10.27 | $10.09 | $0.185 | 260,067.0 | -0.15% |
| Apr 25, 2024 | $10.20 | $10.01 | $0.19 | 344,380.0 | -1.07% |
| Apr 24, 2024 | $10.37 | $10.20 | $0.17 | 321,906.0 | -1.16% |
| Apr 23, 2024 | $10.49 | $10.02 | $0.4699 | 435,195.0 | +4.11% |
| Apr 22, 2024 | $10.11 | $9.94 | $0.17 | 466,264.0 | +0.30% |
| Apr 19, 2024 | $9.99 | $9.70 | $0.295 | 463,341.0 | +2.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.71 | $9.77 | $1.94 | 6,387,501.0 | +18.19% |
| 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% |
1.93%
0.53%
Cap:
|
Volume (24h):