Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2025 11.35 12.7 11.18 12.55 799.44 Thousand
08 Apr, 2025 11.91 11.92 11.23 11.37 861.99 Thousand
07 Apr, 2025 10.65 11.97 10.59 11.33 1 Million
04 Apr, 2025 11.44 11.71 10.96 11.23 861.98 Thousand
03 Apr, 2025 12.72 12.81 12.13 12.16 700.67 Thousand
02 Apr, 2025 13.18 13.53 13.16 13.43 420.26 Thousand
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