Get the Stockscreener App
25.23
2.94%
0.7376
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 March 24, 2026, is $25.23.
- Adeia Inc all-time high stock price is $24.71, occurred on March 23, 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 254.32% to $25.23 now.
- The 52-week high stock price for ADEA is $24.71, representing a -2.05% increase from the current share price, occurred on March 23, 2026.
- The 52-week low stock price for ADEA is $10.59, indicating a -58.02% 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $25.40 | $24.11 | $1.29 | 675,720.0 | +2.94% |
| 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% |
| Mar 16, 2026 | $23.80 | $22.75 | $1.05 | 1,043,817.0 | +0.75% |
| Mar 13, 2026 | $23.35 | $22.47 | $0.88 | 1,266,176.0 | -0.35% |
| Mar 12, 2026 | $23.35 | $22.60 | $0.75 | 1,088,260.0 | -1.89% |
| Mar 11, 2026 | $23.52 | $22.75 | $0.7699 | 1,353,429.0 | +1.39% |
| Mar 10, 2026 | $23.37 | $22.15 | $1.22 | 2,235,034.0 | +3.05% |
| Mar 09, 2026 | $22.37 | $20.13 | $2.24 | 2,740,141.0 | +12.28% |
| Mar 06, 2026 | $20.60 | $19.69 | $0.91 | 741,820.0 | -5.38% |
| Mar 05, 2026 | $21.07 | $20.36 | $0.71 | 1,329,396.0 | +1.20% |
| Mar 04, 2026 | $20.89 | $19.97 | $0.92 | 1,072,837.0 | +4.38% |
| Mar 03, 2026 | $20.23 | $19.27 | $0.96 | 848,554.0 | -2.31% |
| Mar 02, 2026 | $20.63 | $19.88 | $0.7537 | 983,510.0 | -1.64% |
| Feb 27, 2026 | $20.93 | $19.89 | $1.04 | 1,228,867.0 | -0.77% |
| Feb 26, 2026 | $21.07 | $20.21 | $0.8599 | 1,360,816.0 | +0.87% |
| Feb 25, 2026 | $20.75 | $19.71 | $1.04 | 1,908,988.0 | +4.66% |
| Feb 24, 2026 | $20.12 | $17.31 | $2.81 | 1,854,592.0 | +6.87% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $25.40 | $19.27 | $6.13 | 21,704,428.0 | +21.85% |
| 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% |
2.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):