5 DAY PERFORMANCE
-24.45%
1 MONTH PERFORMANCE
-16.57%
3 MONTH PERFORMANCE
+18.67%
6 MONTH PERFORMANCE
+69.79%
YEAR-TO-DATE PERFORMANCE
+29.33%
1 YEAR PERFORMANCE
+59.13%
Adeia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $32.74 | $31.74 (-3.05%) | $33.19 | $31.14 | 2.34 M | $3.44 B |
| 05/12/2026 | $31.69 | $31.18 (-1.61%) | $31.91 | $30.30 | 3.00 M | $3.41 B |
| 05/11/2026 | $29.02 | $31.84 (9.72%) | $33.70 | $28.90 | 5.60 M | $3.49 B |
| 05/08/2026 | $27.75 | $29.53 (6.41%) | $29.66 | $27.72 | 1.32 M | $3.23 B |
| 05/07/2026 | $29.39 | $27.42 (-6.7%) | $29.43 | $27.13 | 2.35 M | $3.00 B |
| 05/06/2026 | $28.02 | $29.16 (4.07%) | $29.35 | $27.16 | 2.90 M | $3.19 B |
| 05/05/2026 | $30.28 | $27.83 (-8.09%) | $30.91 | $26.94 | 4.87 M | $3.05 B |
| 05/04/2026 | $33.22 | $33.63 (1.23%) | $34.34 | $32.54 | 3.67 M | $3.68 B |
| 05/01/2026 | $32.00 | $33.00 (3.13%) | $33.39 | $31.75 | 1.95 M | $3.61 B |
| 04/30/2026 | $30.79 | $31.85 (3.44%) | $32.00 | $30.46 | 1.39 M | $3.49 B |
| 04/29/2026 | $30.23 | $30.69 (1.52%) | $31.04 | $29.82 | 1.41 M | $3.35 B |
| 04/28/2026 | $29.89 | $30.23 (1.14%) | $30.37 | $29.61 | 999.45 K | $3.30 B |
| 04/27/2026 | $30.39 | $30.13 (-0.86%) | $30.49 | $29.88 | 900.94 K | $3.29 B |
| 04/24/2026 | $30.46 | $30.31 (-0.49%) | $30.63 | $29.92 | 1.06 M | $3.31 B |
| 04/23/2026 | $30.31 | $30.13 (-0.59%) | $30.70 | $29.66 | 1.26 M | $3.29 B |
| 04/22/2026 | $30.16 | $30.49 (1.09%) | $30.56 | $29.21 | 1.61 M | $3.33 B |
| 04/21/2026 | $29.66 | $29.72 (0.2%) | $30.17 | $29.50 | 1.76 M | $3.24 B |
| 04/20/2026 | $28.84 | $29.52 (2.36%) | $29.54 | $28.65 | 1.35 M | $3.22 B |
| 04/17/2026 | $28.72 | $28.93 (0.73%) | $29.12 | $28.24 | 1.15 M | $3.16 B |
| 04/16/2026 | $27.05 | $27.89 (3.11%) | $27.92 | $27.05 | 1.10 M | $3.04 B |
| 04/15/2026 | $27.40 | $26.92 (-1.75%) | $27.41 | $26.86 | 712.00 K | $2.94 B |
| 04/14/2026 | $27.10 | $27.30 (0.74%) | $27.49 | $26.84 | 801.61 K | $2.98 B |
| 04/13/2026 | $26.56 | $26.74 (0.68%) | $27.02 | $26.42 | 836.31 K | $2.92 B |
| 04/10/2026 | $27.06 | $26.87 (-0.7%) | $27.59 | $26.76 | 1.49 M | $2.93 B |
| 04/09/2026 | $25.95 | $27.06 (4.28%) | $27.10 | $25.54 | 1.37 M | $2.95 B |
| 04/08/2026 | $26.67 | $26.20 (-1.76%) | $26.88 | $25.91 | 1.13 M | $2.86 B |
| 04/07/2026 | $25.61 | $25.51 (-0.39%) | $25.99 | $25.38 | 933.97 K | $2.79 B |
| 04/06/2026 | $25.02 | $25.67 (2.6%) | $25.68 | $24.86 | 830.92 K | $2.80 B |
| 04/02/2026 | $24.24 | $25.07 (3.42%) | $25.26 | $24.16 | 835.81 K | $2.74 B |
| 04/01/2026 | $24.44 | $25.07 (2.58%) | $25.23 | $24.23 | 1.10 M | $2.74 B |
| 03/31/2026 | $23.52 | $24.03 (2.17%) | $24.22 | $23.32 | 1.57 M | $2.62 B |
| 03/30/2026 | $24.43 | $23.13 (-5.32%) | $24.63 | $22.58 | 1.54 M | $2.53 B |
| 03/27/2026 | $24.09 | $24.19 (0.42%) | $24.26 | $23.66 | 1.18 M | $2.64 B |
| 03/26/2026 | $24.75 | $24.36 (-1.58%) | $25.37 | $24.34 | 1.27 M | $2.66 B |
| 03/25/2026 | $25.86 | $25.22 (-2.47%) | $26.09 | $25.01 | 984.40 K | $2.75 B |
| 03/24/2026 | $24.25 | $25.24 (4.08%) | $25.42 | $24.12 | 1.19 M | $2.76 B |
| 03/23/2026 | $23.39 | $24.49 (4.7%) | $24.71 | $23.23 | 1.51 M | $2.67 B |
| 03/20/2026 | $23.40 | $23.21 (-0.81%) | $23.40 | $22.77 | 2.37 M | $2.53 B |
| 03/19/2026 | $22.93 | $23.45 (2.27%) | $23.73 | $22.68 | 758.04 K | $2.56 B |
| 03/18/2026 | $23.31 | $23.23 (-0.34%) | $23.76 | $23.06 | 1.03 M | $2.54 B |
| 03/17/2026 | $23.04 | $23.46 (1.82%) | $23.61 | $22.91 | 682.89 K | $2.56 B |
| 03/16/2026 | $23.30 | $22.96 (-1.46%) | $23.80 | $22.75 | 1.05 M | $2.51 B |
| 03/13/2026 | $22.91 | $22.79 (-0.52%) | $23.35 | $22.47 | 1.27 M | $2.49 B |
| 03/12/2026 | $22.70 | $22.87 (0.75%) | $23.35 | $22.60 | 1.12 M | $2.50 B |
| 03/11/2026 | $23.01 | $23.31 (1.3%) | $23.52 | $22.75 | 1.39 M | $2.54 B |
| 03/10/2026 | $22.25 | $22.99 (3.33%) | $23.37 | $22.15 | 2.24 M | $2.51 B |
| 03/09/2026 | $20.80 | $22.31 (7.26%) | $22.37 | $20.13 | 2.74 M | $2.44 B |
| 03/06/2026 | $20.41 | $19.87 (-2.65%) | $20.60 | $19.69 | 741.85 K | $2.17 B |
| 03/05/2026 | $20.58 | $21.00 (2.04%) | $21.07 | $20.36 | 1.33 M | $2.29 B |
| 03/04/2026 | $20.31 | $20.75 (2.17%) | $20.89 | $19.95 | 1.10 M | $2.27 B |
| 03/03/2026 | $19.56 | $19.88 (1.64%) | $20.23 | $19.27 | 848.86 K | $2.17 B |
| 03/02/2026 | $20.09 | $20.35 (1.29%) | $20.63 | $19.88 | 1.00 M | $2.22 B |
| 02/27/2026 | $20.25 | $20.69 (2.17%) | $20.93 | $19.89 | 1.27 M | $2.26 B |
| 02/26/2026 | $20.75 | $20.85 (0.48%) | $21.07 | $20.21 | 1.38 M | $2.28 B |
| 02/25/2026 | $19.78 | $20.67 (4.5%) | $20.75 | $19.71 | 1.94 M | $2.26 B |
| 02/24/2026 | $20.06 | $19.75 (-1.55%) | $20.12 | $17.31 | 1.89 M | $2.16 B |
| 02/23/2026 | $18.81 | $18.48 (-1.75%) | $18.94 | $18.22 | 1.64 M | $2.02 B |
| 02/20/2026 | $18.51 | $19.01 (2.7%) | $19.10 | $18.43 | 1.38 M | $2.08 B |
| 02/19/2026 | $18.26 | $18.53 (1.48%) | $18.53 | $18.13 | 591.34 K | $2.02 B |
| 02/18/2026 | $18.84 | $18.53 (-1.65%) | $19.07 | $18.51 | 728.58 K | $2.04 B |
| 02/17/2026 | $18.70 | $18.73 (0.16%) | $18.89 | $18.48 | 528.73 K | $2.07 B |
| 02/13/2026 | $18.76 | $18.80 (0.21%) | $18.95 | $18.15 | 580.64 K | $2.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
