Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
05 May, 2025 12.37 12.56 12.25 12.35 557.28 Thousand
02 May, 2025 12.54 12.79 12.47 12.61 413.09 Thousand
01 May, 2025 12.61 12.64 12.33 12.36 411.94 Thousand
30 Apr, 2025 12.27 12.38 12.08 12.31 460.89 Thousand
29 Apr, 2025 12.3 12.56 12.27 12.5 318.64 Thousand
28 Apr, 2025 12.45 12.55 12.21 12.37 310 Thousand
25 Apr, 2025 12.18 12.44 12.13 12.42 369.64 Thousand
24 Apr, 2025 11.97 12.31 11.89 12.28 389.2 Thousand
23 Apr, 2025 12.12 12.28 11.91 11.97 482.35 Thousand
22 Apr, 2025 11.94 12.02 11.72 11.77 432.11 Thousand