Adeia Inc.

ADEA · NASDAQ

Prices in USD

Historical prices

Adeia Inc. (ADEA), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202621.6121.8220.7021.4521.451,397,707
Oct 29, 202622.4322.6922.2322.4822.48625,704
Oct 28, 202622.8522.8522.2122.7522.75814,812
Oct 27, 202621.4922.8221.4922.7022.701,353,926
Oct 26, 202621.3622.0021.0521.4321.431,186,909
Oct 23, 202621.1221.4320.8321.2121.21807,892
Oct 22, 202622.0922.1721.1221.2721.271,098,656
Oct 21, 202621.5822.7821.5822.5622.561,330,726
Oct 20, 202620.8021.3520.6721.3021.301,279,004
Oct 19, 202620.9221.2020.5221.0521.051,145,914
Oct 16, 202621.5421.5420.3320.4220.421,066,702
Oct 15, 202620.8921.8220.8221.7421.741,322,296
Oct 14, 202622.7322.7821.4021.6121.611,942,777
Oct 13, 202622.9923.3422.7523.1323.131,119,288
Oct 12, 202623.7823.7823.1423.2123.21812,836
Oct 9, 202624.4224.4223.7623.8923.89685,626
Oct 8, 202624.0124.3223.7124.1224.121,040,648
Oct 7, 202624.1424.4323.8224.3124.311,322,129
Oct 6, 202626.3426.3424.5324.6024.601,096,686
Oct 5, 202625.8926.3925.0026.0726.071,172,047
Oct 2, 202625.8026.5325.7225.7425.741,222,825
Oct 1, 202625.5325.8324.7125.3425.341,334,756
Sep 30, 202625.0126.4124.7425.6025.602,439,703
Sep 29, 202624.7924.9723.5524.7224.722,111,529
Sep 28, 202625.1925.1924.4724.9224.92692,427