Adeia Inc. - Common Stock (NQ:ADEA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	15.48	15.55	14.98	15.04	679,960	-0.44(-2.84%)
Aug 28, 2025	15.64	15.72	15.31	15.48	514,395	-0.08(-0.51%)
Aug 27, 2025	15.35	15.68	15.28	15.56	503,461	+0.20(+1.30%)
Aug 26, 2025	15.53	15.78	15.31	15.36	747,365	-0.17(-1.09%)
Aug 25, 2025	15.46	15.64	15.39	15.53	554,028	+0.06(+0.39%)
Aug 22, 2025	14.65	15.63	14.44	15.47	669,087	+0.92(+6.30%)
Aug 21, 2025	14.36	14.60	14.36	14.55	318,467	+0.08(+0.55%)
Aug 20, 2025	14.64	14.73	14.35	14.47	334,441	-0.29(-1.96%)
Aug 19, 2025	15.20	15.34	14.71	14.76	531,898	-0.29(-1.92%)
Aug 18, 2025	14.89	15.08	14.64	15.05	322,117	+0.12(+0.80%)
Aug 15, 2025	14.93	14.99	14.71	14.93	611,066	+0.04(+0.27%)
Aug 14, 2025	15.00	15.12	14.70	14.89	523,159	-0.28(-1.84%)
Aug 13, 2025	14.94	15.18	14.87	15.17	502,122	+0.45(+3.05%)
Aug 12, 2025	14.11	14.80	14.11	14.72	530,566	+0.69(+4.90%)
Aug 11, 2025	14.20	14.57	13.96	14.03	490,221	-0.15(-1.05%)
Aug 08, 2025	13.77	14.31	13.73	14.18	543,228	+0.45(+3.27%)
Aug 07, 2025	13.85	13.85	13.38	13.74	658,318	+0.00(+0.00%)
Aug 06, 2025	12.96	14.35	12.72	13.74	1,213,968	+1.29(+10.33%)
Aug 05, 2025	12.41	12.48	12.24	12.45	621,759	+0.10(+0.81%)
Aug 04, 2025	12.44	12.65	12.28	12.35	595,951	+0.05(+0.40%)
Aug 01, 2025	12.63	12.79	12.25	12.30	569,673	-0.61(-4.71%)
Jul 31, 2025	12.95	13.17	12.84	12.91	469,056	-0.05(-0.39%)
Jul 30, 2025	13.00	13.47	12.88	12.96	573,991	+0.04(+0.31%)
Jul 29, 2025	13.45	13.52	12.85	12.92	469,396	-0.41(-3.07%)
Jul 28, 2025	13.34	13.47	13.29	13.33	523,314	+0.12(+0.91%)
Jul 25, 2025	13.41	13.46	13.19	13.21	278,736	-0.20(-1.49%)
Jul 24, 2025	13.67	13.67	13.38	13.41	387,525	-0.35(-2.54%)
Jul 23, 2025	13.83	13.85	13.64	13.76	433,856	+0.02(+0.14%)
Jul 22, 2025	13.78	13.87	13.66	13.74	527,618	-0.05(-0.36%)
Jul 21, 2025	13.81	13.89	13.74	13.79	432,028	+0.01(+0.07%)
Jul 18, 2025	14.24	14.27	13.75	13.78	465,804	-0.33(-2.33%)
Jul 17, 2025	14.04	14.25	14.04	14.10	595,144	+0.00(+0.00%)
Jul 16, 2025	14.23	14.32	13.94	14.10	468,897	-0.02(-0.14%)
Jul 15, 2025	14.55	14.55	14.11	14.12	524,136	-0.36(-2.48%)
Jul 14, 2025	14.48	14.55	14.11	14.48	543,151	-0.14(-0.95%)
Jul 11, 2025	14.80	14.86	14.52	14.62	585,895	-0.29(-1.94%)
Jul 10, 2025	14.76	14.94	14.71	14.91	442,065	+0.17(+1.15%)
Jul 09, 2025	14.71	14.76	14.45	14.74	355,204	+0.15(+1.02%)
Jul 08, 2025	14.45	14.76	14.42	14.59	550,012	+0.27(+1.88%)
Jul 07, 2025	14.46	14.75	14.28	14.32	428,619	-0.27(-1.84%)
Jul 03, 2025	14.59	14.70	14.55	14.59	263,950	+0.15(+1.04%)
Jul 02, 2025	14.09	14.51	13.99	14.44	559,861	+0.31(+2.19%)