ADEA - Adeia Inc.
13.34
-0.170 -1.274%
Share volume: 351,812
Last Updated: 05-09-2025
Communication/Cable And Other Pay Tv Services:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$13.51
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $13.56 | $13.56 | $13.67 | $13.67 | $13.22 | $13.22 | $13.34 | $13.34 | 351,812 | $351,812.00 |
| 05-08-2025 | $13.17 | $13.17 | $13.68 | $13.68 | $13.13 | $13.13 | $13.51 | $13.51 | 603,418 | $603,418.00 |
| 05-07-2025 | $13.23 | $13.23 | $13.27 | $13.27 | $12.89 | $12.89 | $13.10 | $13.10 | 698,377 | $698,377.00 |
| 05-06-2025 | $12.68 | $12.68 | $13.32 | $13.32 | $12.17 | $12.17 | $13.23 | $13.23 | 1,093,155 | $1,093,155.00 |
| 05-05-2025 | $12.37 | $12.37 | $12.56 | $12.56 | $12.25 | $12.25 | $12.35 | $12.35 | 557,283 | $557,283.00 |
| 05-02-2025 | $12.54 | $12.54 | $12.79 | $12.79 | $12.47 | $12.47 | $12.61 | $12.61 | 413,095 | $413,095.00 |
| 05-01-2025 | $12.61 | $12.61 | $12.64 | $12.64 | $12.33 | $12.33 | $12.36 | $12.36 | 411,941 | $411,941.00 |
| 04-30-2025 | $12.27 | $12.27 | $12.38 | $12.38 | $12.08 | $12.08 | $12.31 | $12.31 | 460,896 | $460,896.00 |
| 04-29-2025 | $12.30 | $12.30 | $12.56 | $12.56 | $12.27 | $12.27 | $12.50 | $12.50 | 318,647 | $318,647.00 |
| 04-28-2025 | $12.45 | $12.45 | $12.55 | $12.55 | $12.21 | $12.21 | $12.37 | $12.37 | 310,003 | $310,003.00 |
