Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
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
18 Mar, 2025 13.69 13.83 13.57 13.6 658.31 Thousand
17 Mar, 2025 13.6 14.01 13.6 13.89 503.82 Thousand
14 Mar, 2025 13.91 14.0 13.63 13.67 578.71 Thousand
13 Mar, 2025 13.96 14.08 13.62 13.74 576.04 Thousand