Get the Stockscreener App
26.92
1.39%
-0.38
After Hours:
26.92
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 April 15, 2026, is $26.92.
- Adeia Inc all-time high stock price is $27.59, occurred on April 10, 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 278.09% to $26.92 now.
- The 52-week high stock price for ADEA is $27.59, representing a 2.49% increase from the current share price, occurred on April 10, 2026.
- The 52-week low stock price for ADEA is $11.52, indicating a -57.21% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $27.41 | $26.86 | $0.545 | 711,998.0 | -1.39% |
| Apr 14, 2026 | $27.49 | $26.84 | $0.65 | 801,491.0 | +2.09% |
| Apr 13, 2026 | $27.02 | $26.42 | $0.595 | 836,275.0 | -0.48% |
| Apr 10, 2026 | $27.59 | $26.76 | $0.83 | 1,493,143.0 | -0.70% |
| Apr 09, 2026 | $27.10 | $25.54 | $1.56 | 1,372,882.0 | +3.28% |
| Apr 08, 2026 | $26.88 | $25.91 | $0.97 | 1,129,188.0 | +2.70% |
| Apr 07, 2026 | $25.99 | $25.38 | $0.61 | 933,517.0 | -0.62% |
| Apr 06, 2026 | $25.68 | $24.86 | $0.82 | 825,897.0 | +2.39% |
| Apr 02, 2026 | $25.26 | $24.16 | $1.10 | 835,410.0 | +0.00% |
| Apr 01, 2026 | $25.23 | $24.23 | $1.00 | 1,100,444.0 | +4.33% |
| Mar 31, 2026 | $24.22 | $23.32 | $0.90 | 1,570,976.0 | +3.89% |
| Mar 30, 2026 | $24.63 | $22.57 | $2.05 | 1,540,130.0 | -4.38% |
| Mar 27, 2026 | $24.26 | $23.66 | $0.60 | 1,183,161.0 | -0.70% |
| Mar 26, 2026 | $25.37 | $24.34 | $1.03 | 1,271,420.0 | -3.41% |
| Mar 25, 2026 | $26.09 | $25.01 | $1.08 | 984,068.0 | -0.08% |
| Mar 24, 2026 | $25.42 | $24.11 | $1.31 | 1,185,835.0 | +3.06% |
| Mar 23, 2026 | $24.71 | $23.23 | $1.48 | 1,504,088.0 | +5.51% |
| Mar 20, 2026 | $23.40 | $22.77 | $0.635 | 2,367,763.0 | -1.02% |
| Mar 19, 2026 | $23.73 | $22.68 | $1.05 | 739,627.0 | +0.95% |
| Mar 18, 2026 | $23.76 | $23.06 | $0.7041 | 1,031,634.0 | -0.98% |
| Mar 17, 2026 | $23.61 | $22.91 | $0.695 | 682,622.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $27.59 | $24.16 | $3.43 | 10,752,243.0 | +12.03% |
| 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):