Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
21 May, 2025 13.35 13.45 12.99 13.01 355.44 Thousand
20 May, 2025 13.38 13.53 13.33 13.47 468.73 Thousand
19 May, 2025 13.33 13.52 13.27 13.42 357.48 Thousand
16 May, 2025 13.72 13.9 13.54 13.58 562.07 Thousand
15 May, 2025 13.8 13.92 13.62 13.75 342.56 Thousand
14 May, 2025 14.01 14.03 13.84 13.84 365.75 Thousand
13 May, 2025 14.0 14.13 13.95 14.02 539.85 Thousand
12 May, 2025 13.98 14.09 13.62 13.97 426.77 Thousand
09 May, 2025 13.56 13.67 13.22 13.34 520.31 Thousand
08 May, 2025 13.17 13.68 13.13 13.51 603.41 Thousand