ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 13.13 13.59 12.95 13.42 701.03 Thousand
31 Mar, 2025 13.1 13.25 12.95 13.22 1.25 Million
28 Mar, 2025 13.92 14.03 13.22 13.25 523.41 Thousand
27 Mar, 2025 13.91 14.07 13.75 13.97 621.65 Thousand
26 Mar, 2025 14.24 14.53 13.94 14.01 599.16 Thousand
25 Mar, 2025 13.97 14.27 13.91 14.23 726.99 Thousand
24 Mar, 2025 13.97 14.19 13.86 13.88 646.94 Thousand
21 Mar, 2025 13.62 13.83 13.46 13.64 2.94 Million
20 Mar, 2025 13.64 13.96 13.62 13.81 477.53 Thousand
19 Mar, 2025 13.7 13.97 13.69 13.87 504.24 Thousand