Adeia Inc. (ADEA)

USD 12.61

(2.02%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2025 14.18 14.29 14.01 14.01 597.59 Thousand
11 Mar, 2025 14.21 14.37 13.96 14.09 560.17 Thousand
10 Mar, 2025 14.65 14.71 14.01 14.12 634.42 Thousand
07 Mar, 2025 14.83 15.05 14.5 14.94 575.39 Thousand
06 Mar, 2025 14.93 15.12 14.78 14.96 439.12 Thousand
05 Mar, 2025 15.04 15.33 14.9 15.2 792.62 Thousand
04 Mar, 2025 14.79 15.23 14.46 15.06 878.5 Thousand
03 Mar, 2025 16.07 16.07 14.99 15.03 1.09 Million
28 Feb, 2025 15.59 15.76 15.4 15.72 890.41 Thousand
27 Feb, 2025 16.11 16.28 15.67 15.73 811.2 Thousand