Get the Stockscreener App
18.21
1.86%
-0.3014
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 January 07, 2026, is $18.21.
- Adeia Inc all-time high stock price is $19.01, occurred on January 05, 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 155.74% to $18.21 now.
- The 52-week high stock price for ADEA is $19.01, representing a 4.40% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for ADEA is $10.59, indicating a -41.84% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $18.55 | $17.77 | $0.78 | 469,650.0 | -1.67% |
| Jan 06, 2026 | $18.65 | $18.16 | $0.485 | 1,163,654.0 | +0.38% |
| Jan 05, 2026 | $19.01 | $17.68 | $1.33 | 1,403,600.0 | +4.89% |
| Jan 02, 2026 | $17.61 | $17.14 | $0.47 | 787,673.0 | +1.91% |
| Dec 31, 2025 | $17.64 | $17.18 | $0.465 | 595,722.0 | -2.04% |
| Dec 30, 2025 | $17.88 | $17.32 | $0.56 | 833,729.0 | +1.73% |
| Dec 29, 2025 | $17.35 | $16.59 | $0.7555 | 1,057,355.0 | +2.18% |
| Dec 26, 2025 | $17.38 | $16.77 | $0.605 | 714,311.0 | -2.36% |
| Dec 24, 2025 | $18.03 | $17.16 | $0.8728 | 827,470.0 | +1.64% |
| Dec 23, 2025 | $18.12 | $16.59 | $1.53 | 1,728,036.0 | +2.40% |
| Dec 22, 2025 | $17.24 | $15.60 | $1.64 | 3,547,645.0 | +30.54% |
| Dec 19, 2025 | $13.02 | $12.70 | $0.325 | 2,399,321.0 | -1.77% |
| Dec 18, 2025 | $13.22 | $12.92 | $0.305 | 650,464.0 | +1.40% |
| Dec 17, 2025 | $13.18 | $12.78 | $0.40 | 739,708.0 | -1.61% |
| Dec 16, 2025 | $13.09 | $12.74 | $0.3532 | 640,713.0 | +1.48% |
| Dec 15, 2025 | $13.25 | $12.82 | $0.429 | 681,783.0 | -1.98% |
| Dec 12, 2025 | $13.57 | $13.04 | $0.525 | 626,267.0 | -3.39% |
| Dec 11, 2025 | $13.62 | $13.36 | $0.2599 | 676,261.0 | +0.30% |
| Dec 10, 2025 | $13.68 | $12.71 | $0.97 | 1,260,457.0 | +5.62% |
| Dec 09, 2025 | $13.03 | $12.70 | $0.325 | 564,619.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $19.01 | $17.14 | $1.87 | 3,824,577.0 | +5.51% |
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% |
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):