Get the Stockscreener App
28.22
4.47%
1.3592
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 26, 2026, is $28.22.
- Adeia Inc all-time high stock price is $34.34, occurred on May 04, 2026.
- The lowest Adeia Inc stock price recorded was $7.12 on May 04, 2023. Since then, Adeia Inc's stock price has risen over 296.34% to $28.22 now.
- The 52-week high stock price for ADEA is $34.34, representing a 21.69% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for ADEA is $11.61, indicating a -58.86% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $28.49 | $26.73 | $1.76 | 1,371,771.0 | +5.03% |
| May 22, 2026 | $27.00 | $26.45 | $0.5499 | 1,178,483.0 | +1.90% |
| May 21, 2026 | $26.46 | $25.71 | $0.75 | 1,221,818.0 | -0.19% |
| May 20, 2026 | $27.00 | $26.26 | $0.74 | 1,486,330.0 | -0.04% |
| May 19, 2026 | $27.31 | $26.23 | $1.08 | 1,708,746.0 | -3.58% |
| May 18, 2026 | $29.09 | $26.84 | $2.25 | 2,735,735.0 | -8.30% |
| May 15, 2026 | $30.70 | $29.68 | $1.02 | 1,978,350.0 | -5.08% |
| May 14, 2026 | $32.45 | $30.64 | $1.81 | 2,000,265.0 | -0.76% |
| May 13, 2026 | $33.19 | $31.14 | $2.05 | 3,926,534.0 | +1.73% |
| May 12, 2026 | $31.91 | $30.30 | $1.61 | 2,964,193.0 | -2.07% |
| May 11, 2026 | $33.70 | $28.90 | $4.80 | 5,563,097.0 | +7.82% |
| May 08, 2026 | $29.66 | $27.72 | $1.94 | 1,317,376.0 | +7.70% |
| May 07, 2026 | $29.43 | $27.12 | $2.30 | 2,341,008.0 | -5.97% |
| May 06, 2026 | $29.35 | $27.16 | $2.19 | 2,885,276.0 | +4.80% |
| May 05, 2026 | $30.91 | $26.94 | $3.97 | 4,865,263.0 | -17.26% |
| May 04, 2026 | $34.34 | $32.54 | $1.80 | 3,643,315.0 | +1.91% |
| May 01, 2026 | $33.38 | $31.75 | $1.63 | 1,948,855.0 | +3.61% |
| Apr 30, 2026 | $32.00 | $30.46 | $1.54 | 1,382,078.0 | +3.78% |
| Apr 29, 2026 | $31.04 | $29.82 | $1.22 | 1,372,376.0 | +1.52% |
| Apr 28, 2026 | $30.37 | $29.61 | $0.765 | 998,920.0 | +0.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $34.34 | $25.71 | $8.63 | 43,136,415.0 | -11.43% |
| Apr, 2026 | $32.00 | $24.16 | $7.84 | 23,937,316.0 | +32.54% |
| Mar, 2026 | $26.09 | $19.27 | $6.82 | 28,764,298.0 | +16.14% |
| Feb, 2026 | $21.07 | $16.83 | $4.24 | 18,574,578.0 | +14.37% |
| Jan, 2026 | $20.33 | $17.14 | $3.19 | 16,072,110.0 | +4.87% |
Adeia Inc Stock (ADEA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.12 | $12.13 | $5.99 | 20,223,381.0 | +42.36% |
| Nov, 2025 | $14.57 | $11.61 | $2.96 | 20,657,303.0 | -27.41% |
| 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% |
2.92%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):