5 DAY PERFORMANCE
-29.86%
1 MONTH PERFORMANCE
-21.03%
3 MONTH PERFORMANCE
-7.77%
6 MONTH PERFORMANCE
+31.70%
YEAR-TO-DATE PERFORMANCE
+29.33%
1 YEAR PERFORMANCE
+57.45%
Adeia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $29.64 | $30.82 (3.98%) | $31.04 | $29.10 | 4.18 M | $3.37 B |
| 06/25/2026 | $31.22 | $30.38 (-2.69%) | $31.22 | $29.79 | 1.53 M | $3.33 B |
| 06/24/2026 | $30.39 | $30.06 (-1.09%) | $31.33 | $28.93 | 2.94 M | $3.29 B |
| 06/23/2026 | $30.18 | $30.39 (0.7%) | $31.12 | $29.45 | 1.33 M | $3.33 B |
| 06/22/2026 | $31.74 | $31.81 (0.22%) | $32.14 | $30.46 | 2.05 M | $3.48 B |
| 06/18/2026 | $32.32 | $31.81 (-1.58%) | $32.50 | $29.85 | 2.48 M | $3.48 B |
| 06/17/2026 | $31.80 | $31.38 (-1.32%) | $32.90 | $31.30 | 1.43 M | $3.44 B |
| 06/16/2026 | $32.54 | $31.80 (-2.27%) | $32.57 | $31.44 | 1.45 M | $3.48 B |
| 06/15/2026 | $33.25 | $32.34 (-2.74%) | $33.25 | $31.54 | 1.42 M | $3.54 B |
| 06/12/2026 | $32.99 | $31.92 (-3.24%) | $33.00 | $31.69 | 1.29 M | $3.50 B |
| 06/11/2026 | $30.90 | $32.62 (5.57%) | $32.89 | $30.01 | 2.12 M | $3.57 B |
| 06/10/2026 | $30.12 | $30.85 (2.42%) | $32.45 | $29.90 | 1.95 M | $3.38 B |
| 06/09/2026 | $32.06 | $30.53 (-4.77%) | $33.61 | $29.08 | 3.80 M | $3.34 B |
| 06/08/2026 | $30.30 | $31.55 (4.13%) | $32.30 | $29.50 | 2.71 M | $3.45 B |
| 06/05/2026 | $31.16 | $28.98 (-7%) | $31.24 | $28.30 | 3.00 M | $3.17 B |
| 06/04/2026 | $30.71 | $32.36 (5.37%) | $33.45 | $29.61 | 3.91 M | $3.54 B |
| 06/03/2026 | $31.12 | $32.05 (2.99%) | $32.46 | $29.37 | 4.00 M | $3.51 B |
| 06/02/2026 | $28.81 | $30.66 (6.42%) | $30.67 | $28.49 | 3.22 M | $3.36 B |
| 06/01/2026 | $26.70 | $28.61 (7.15%) | $31.26 | $26.50 | 4.24 M | $3.13 B |
| 05/29/2026 | $27.33 | $26.72 (-2.23%) | $27.47 | $26.65 | 1.89 M | $2.93 B |
| 05/28/2026 | $28.05 | $27.20 (-3.03%) | $28.25 | $27.12 | 1.20 M | $2.98 B |
| 05/27/2026 | $28.62 | $28.25 (-1.29%) | $28.81 | $27.58 | 1.37 M | $3.09 B |
| 05/26/2026 | $27.30 | $28.25 (3.48%) | $28.49 | $26.73 | 1.86 M | $3.09 B |
| 05/22/2026 | $26.61 | $26.86 (0.94%) | $27.00 | $26.45 | 1.18 M | $2.94 B |
| 05/21/2026 | $26.08 | $26.36 (1.07%) | $26.46 | $25.71 | 1.22 M | $2.89 B |
| 05/20/2026 | $26.64 | $26.41 (-0.86%) | $27.00 | $26.26 | 1.49 M | $2.89 B |
| 05/19/2026 | $27.21 | $26.42 (-2.9%) | $27.31 | $26.24 | 1.71 M | $2.89 B |
| 05/18/2026 | $29.04 | $27.40 (-5.65%) | $29.09 | $26.84 | 2.74 M | $3.00 B |
| 05/15/2026 | $30.55 | $29.88 (-2.19%) | $30.70 | $29.68 | 1.99 M | $3.27 B |
| 05/14/2026 | $32.13 | $31.48 (-2.02%) | $32.45 | $30.64 | 2.01 M | $3.45 B |
| 05/13/2026 | $32.90 | $31.72 (-3.59%) | $33.19 | $31.14 | 3.94 M | $3.47 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 | $3.36 B |
| 04/28/2026 | $29.89 | $30.23 (1.14%) | $30.37 | $29.61 | 999.45 K | $3.31 B |
| 04/27/2026 | $30.39 | $30.13 (-0.86%) | $30.49 | $29.88 | 900.94 K | $3.30 B |
| 04/24/2026 | $30.46 | $30.31 (-0.49%) | $30.63 | $29.92 | 1.06 M | $3.32 B |
| 04/23/2026 | $30.31 | $30.13 (-0.59%) | $30.70 | $29.66 | 1.26 M | $3.30 B |
| 04/22/2026 | $30.16 | $30.49 (1.09%) | $30.56 | $29.21 | 1.61 M | $3.34 B |
| 04/21/2026 | $29.66 | $29.72 (0.2%) | $30.17 | $29.50 | 1.76 M | $3.25 B |
| 04/20/2026 | $28.84 | $29.52 (2.36%) | $29.54 | $28.65 | 1.35 M | $3.23 B |
| 04/17/2026 | $28.72 | $28.93 (0.73%) | $29.12 | $28.24 | 1.15 M | $3.17 B |
| 04/16/2026 | $27.05 | $27.89 (3.11%) | $27.92 | $27.05 | 1.10 M | $3.05 B |
| 04/15/2026 | $27.40 | $26.92 (-1.75%) | $27.41 | $26.86 | 712.00 K | $2.95 B |
| 04/14/2026 | $27.10 | $27.30 (0.74%) | $27.49 | $26.84 | 801.61 K | $2.99 B |
| 04/13/2026 | $26.56 | $26.74 (0.68%) | $27.02 | $26.42 | 836.31 K | $2.93 B |
| 04/10/2026 | $27.06 | $26.87 (-0.7%) | $27.59 | $26.76 | 1.49 M | $2.94 B |
| 04/09/2026 | $25.95 | $27.06 (4.28%) | $27.10 | $25.54 | 1.37 M | $2.96 B |
| 04/08/2026 | $26.67 | $26.20 (-1.76%) | $26.88 | $25.91 | 1.13 M | $2.87 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 | $2.81 B |
| 04/02/2026 | $24.24 | $25.07 (3.42%) | $25.26 | $24.16 | 835.81 K | $2.75 B |
| 04/01/2026 | $24.44 | $25.07 (2.58%) | $25.23 | $24.23 | 1.10 M | $2.75 B |
| 03/31/2026 | $23.52 | $24.03 (2.17%) | $24.22 | $23.32 | 1.57 M | $2.63 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 | $2.65 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.
