Get the Stockscreener App
19.24
0.21%
0.04
After Hours:
19.24
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 February 10, 2026, is $19.24.
- Adeia Inc all-time high stock price is $20.33, occurred on January 22, 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 170.22% to $19.24 now.
- The 52-week high stock price for ADEA is $20.33, representing a 5.67% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for ADEA is $10.59, indicating a -44.96% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $19.60 | $19.05 | $0.55 | 656,424.0 | +0.21% |
| Feb 09, 2026 | $19.23 | $18.11 | $1.12 | 568,494.0 | +6.08% |
| Feb 06, 2026 | $18.28 | $17.68 | $0.60 | 681,177.0 | +4.56% |
| Feb 05, 2026 | $17.64 | $16.83 | $0.81 | 992,056.0 | -1.09% |
| Feb 04, 2026 | $17.91 | $17.21 | $0.70 | 1,080,519.0 | -0.91% |
| Feb 03, 2026 | $18.92 | $17.18 | $1.74 | 937,865.0 | -6.01% |
| Feb 02, 2026 | $18.90 | $18.03 | $0.87 | 740,190.0 | +3.87% |
| Jan 30, 2026 | $18.41 | $17.95 | $0.455 | 934,955.0 | -0.11% |
| Jan 29, 2026 | $18.52 | $17.91 | $0.61 | 950,045.0 | -1.42% |
| Jan 28, 2026 | $18.75 | $18.34 | $0.41 | 832,848.0 | -0.27% |
| Jan 27, 2026 | $19.14 | $18.16 | $0.98 | 710,553.0 | -2.38% |
| Jan 26, 2026 | $19.66 | $18.75 | $0.91 | 635,738.0 | -2.33% |
| Jan 23, 2026 | $19.80 | $19.32 | $0.485 | 668,472.0 | -2.96% |
| Jan 22, 2026 | $20.33 | $19.79 | $0.54 | 1,183,759.0 | +0.15% |
| Jan 21, 2026 | $20.16 | $19.32 | $0.84 | 915,728.0 | +3.81% |
| Jan 20, 2026 | $19.40 | $18.65 | $0.75 | 751,429.0 | -1.36% |
| Jan 16, 2026 | $19.50 | $18.96 | $0.545 | 690,338.0 | +1.28% |
| Jan 15, 2026 | $19.57 | $19.09 | $0.48 | 572,347.0 | +1.11% |
| Jan 14, 2026 | $18.98 | $18.48 | $0.50 | 498,839.0 | +1.07% |
| Jan 13, 2026 | $19.26 | $18.69 | $0.57 | 509,922.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $19.60 | $16.83 | $2.77 | 6,313,149.0 | +6.36% |
| 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% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):