5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-17.98%
3 MONTH PERFORMANCE
-21.94%
6 MONTH PERFORMANCE
-14.85%
YEAR-TO-DATE PERFORMANCE
+29.33%
1 YEAR PERFORMANCE
+34.89%
Adeia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $24.01 | $24.12 (0.46%) | $24.32 | $23.71 | 1.04 M | $2.66 B |
| 10/07/2026 | $24.14 | $24.31 (0.7%) | $24.43 | $23.82 | 1.32 M | $2.68 B |
| 10/06/2026 | $26.34 | $24.60 (-6.61%) | $26.34 | $24.53 | 1.10 M | $2.71 B |
| 10/05/2026 | $25.89 | $26.07 (0.7%) | $26.39 | $25.00 | 1.17 M | $2.87 B |
| 10/02/2026 | $25.80 | $25.74 (-0.23%) | $26.53 | $25.72 | 1.22 M | $2.84 B |
| 10/01/2026 | $25.53 | $25.34 (-0.74%) | $25.83 | $24.71 | 1.33 M | $2.79 B |
| 09/30/2026 | $25.01 | $25.60 (2.36%) | $26.41 | $24.74 | 2.44 M | $2.82 B |
| 09/29/2026 | $24.79 | $24.72 (-0.28%) | $24.97 | $23.55 | 2.11 M | $2.72 B |
| 09/28/2026 | $25.19 | $24.92 (-1.07%) | $25.19 | $24.47 | 692.43 K | $2.75 B |
| 09/25/2026 | $25.23 | $25.48 (0.99%) | $25.62 | $24.90 | 775.43 K | $2.81 B |
| 09/24/2026 | $24.56 | $25.01 (1.83%) | $25.14 | $24.40 | 734.22 K | $2.76 B |
| 09/23/2026 | $25.74 | $25.05 (-2.68%) | $25.74 | $24.62 | 723.23 K | $2.76 B |
| 09/22/2026 | $25.62 | $25.83 (0.82%) | $25.93 | $25.07 | 725.89 K | $2.85 B |
| 09/21/2026 | $25.04 | $25.53 (1.96%) | $25.63 | $24.77 | 730.33 K | $2.81 B |
| 09/18/2026 | $25.09 | $24.82 (-1.08%) | $25.22 | $24.37 | 1.88 M | $2.74 B |
| 09/17/2026 | $25.60 | $24.92 (-2.66%) | $25.70 | $24.90 | 652.01 K | $2.75 B |
| 09/16/2026 | $24.97 | $24.97 (0%) | $25.42 | $24.66 | 1.31 M | $2.75 B |
| 09/15/2026 | $24.70 | $24.90 (0.81%) | $25.06 | $24.68 | 1.14 M | $2.74 B |
| 09/14/2026 | $25.72 | $24.66 (-4.12%) | $26.00 | $24.58 | 1.04 M | $2.72 B |
| 09/11/2026 | $26.81 | $26.71 (-0.37%) | $27.09 | $26.59 | 572.69 K | $2.94 B |
| 09/10/2026 | $26.12 | $26.31 (0.73%) | $26.79 | $26.10 | 732.22 K | $2.90 B |
| 09/09/2026 | $27.20 | $26.79 (-1.51%) | $27.37 | $26.50 | 649.73 K | $2.95 B |
| 09/08/2026 | $26.10 | $27.20 (4.21%) | $27.39 | $26.10 | 786.74 K | $3.00 B |
| 09/04/2026 | $25.53 | $26.50 (3.8%) | $26.63 | $25.40 | 848.62 K | $2.92 B |
| 09/03/2026 | $25.09 | $25.46 (1.47%) | $25.65 | $24.85 | 727.58 K | $2.81 B |
| 09/02/2026 | $24.47 | $24.98 (2.08%) | $25.01 | $24.45 | 681.26 K | $2.75 B |
| 09/01/2026 | $24.99 | $24.37 (-2.48%) | $25.00 | $24.16 | 812.53 K | $2.69 B |
| 08/31/2026 | $25.64 | $25.23 (-1.6%) | $25.90 | $25.03 | 998.57 K | $2.78 B |
| 08/28/2026 | $26.05 | $25.72 (-1.27%) | $26.29 | $25.64 | 934.01 K | $2.83 B |
| 08/27/2026 | $26.70 | $26.22 (-1.8%) | $27.11 | $26.09 | 814.66 K | $2.89 B |
| 08/26/2026 | $26.94 | $26.13 (-3.01%) | $27.53 | $26.08 | 786.02 K | $2.88 B |
| 08/25/2026 | $26.78 | $27.13 (1.31%) | $27.30 | $26.06 | 784.54 K | $2.99 B |
| 08/24/2026 | $26.11 | $26.28 (0.65%) | $26.50 | $25.60 | 982.19 K | $2.90 B |
| 08/21/2026 | $27.28 | $26.25 (-3.78%) | $27.29 | $26.15 | 553.80 K | $2.89 B |
| 08/20/2026 | $27.45 | $26.96 (-1.79%) | $27.76 | $26.76 | 602.45 K | $2.97 B |
| 08/19/2026 | $28.30 | $27.49 (-2.86%) | $28.42 | $26.70 | 783.33 K | $3.03 B |
| 08/18/2026 | $28.57 | $28.02 (-1.93%) | $28.96 | $27.77 | 1.28 M | $3.09 B |
| 08/17/2026 | $29.79 | $29.67 (-0.4%) | $30.01 | $29.23 | 882.51 K | $3.27 B |
| 08/14/2026 | $29.50 | $29.83 (1.12%) | $30.41 | $29.12 | 842.08 K | $3.29 B |
| 08/13/2026 | $28.04 | $28.69 (2.32%) | $28.80 | $28.04 | 1.18 M | $3.16 B |
| 08/12/2026 | $28.41 | $28.11 (-1.06%) | $28.74 | $27.86 | 836.05 K | $3.10 B |
| 08/11/2026 | $28.28 | $27.72 (-1.98%) | $28.29 | $27.44 | 532.66 K | $3.06 B |
| 08/10/2026 | $28.48 | $27.86 (-2.18%) | $28.74 | $27.66 | 489.22 K | $3.07 B |
| 08/07/2026 | $28.52 | $28.23 (-1.02%) | $28.86 | $27.80 | 678.16 K | $3.11 B |
| 08/06/2026 | $29.09 | $28.31 (-2.68%) | $29.81 | $28.26 | 851.23 K | $3.12 B |
| 08/05/2026 | $30.91 | $29.91 (-3.24%) | $31.34 | $29.80 | 1.09 M | $3.30 B |
| 08/04/2026 | $24.78 | $31.21 (25.95%) | $32.20 | $23.90 | 2.99 M | $3.44 B |
| 08/03/2026 | $25.79 | $27.79 (7.75%) | $28.20 | $25.59 | 2.05 M | $3.06 B |
| 07/31/2026 | $26.49 | $26.65 (0.6%) | $26.80 | $25.33 | 1.26 M | $2.93 B |
| 07/30/2026 | $23.96 | $25.40 (6.01%) | $25.43 | $23.75 | 1.22 M | $2.79 B |
| 07/29/2026 | $25.01 | $23.16 (-7.4%) | $25.28 | $23.01 | 1.73 M | $2.54 B |
| 07/28/2026 | $25.38 | $25.15 (-0.91%) | $25.40 | $23.93 | 1.16 M | $2.75 B |
| 07/27/2026 | $26.41 | $26.07 (-1.29%) | $26.88 | $25.09 | 1.03 M | $2.85 B |
| 07/24/2026 | $27.12 | $25.95 (-4.31%) | $27.23 | $25.79 | 1.32 M | $2.84 B |
| 07/23/2026 | $26.83 | $26.91 (0.3%) | $27.52 | $26.54 | 1.08 M | $2.95 B |
| 07/22/2026 | $27.38 | $27.28 (-0.37%) | $28.18 | $27.17 | 963.00 K | $2.99 B |
| 07/21/2026 | $26.66 | $27.92 (4.73%) | $28.00 | $26.66 | 1.10 M | $3.06 B |
| 07/20/2026 | $25.76 | $26.21 (1.75%) | $26.41 | $25.60 | 1.18 M | $2.87 B |
| 07/17/2026 | $24.53 | $25.38 (3.47%) | $25.93 | $24.37 | 2.26 M | $2.78 B |
| 07/16/2026 | $27.08 | $25.90 (-4.36%) | $27.54 | $25.82 | 1.20 M | $2.84 B |
| 07/15/2026 | $28.05 | $27.67 (-1.35%) | $28.29 | $27.04 | 837.55 K | $3.03 B |
| 07/14/2026 | $28.15 | $27.94 (-0.75%) | $28.28 | $27.42 | 986.31 K | $3.06 B |
| 07/13/2026 | $28.83 | $27.68 (-3.99%) | $28.87 | $27.49 | 939.57 K | $3.03 B |
| 07/10/2026 | $29.20 | $28.98 (-0.75%) | $29.53 | $28.57 | 781.25 K | $3.17 B |
| 07/09/2026 | $28.85 | $29.53 (2.36%) | $30.07 | $28.84 | 1.02 M | $3.23 B |
| 07/08/2026 | $28.00 | $28.58 (2.07%) | $29.10 | $28.00 | 1.77 M | $3.13 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.
