ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2025 13.67 13.95 13.46 13.82 378.59 Thousand
11 Jun, 2025 13.88 14.2 13.74 13.85 524.67 Thousand
10 Jun, 2025 13.79 13.95 13.72 13.87 350.21 Thousand
09 Jun, 2025 13.52 13.77 13.41 13.75 364.43 Thousand
06 Jun, 2025 13.5 13.54 13.29 13.4 351.97 Thousand
05 Jun, 2025 13.15 13.46 13.09 13.3 409.29 Thousand
04 Jun, 2025 13.04 13.14 12.86 13.1 652.19 Thousand
03 Jun, 2025 12.67 13.17 12.67 13.07 491.55 Thousand
02 Jun, 2025 12.84 12.9 12.65 12.67 532.03 Thousand
30 May, 2025 12.74 12.95 12.65 12.84 648.24 Thousand