5 DAY PERFORMANCE
+37.66%
1 MONTH PERFORMANCE
+24.48%
3 MONTH PERFORMANCE
+12.49%
6 MONTH PERFORMANCE
+29.03%
YEAR-TO-DATE PERFORMANCE
+23.68%
1 YEAR PERFORMANCE
+29.42%
Adeia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.38 | $12.51 (1.05%) | $12.64 | $12.32 | 573.44 K | $1.36 B |
| 12/04/2025 | $12.55 | $12.44 (-0.88%) | $12.70 | $12.36 | 540.30 K | $1.35 B |
| 12/03/2025 | $12.48 | $12.56 (0.64%) | $12.62 | $12.28 | 547.43 K | $1.37 B |
| 12/02/2025 | $12.49 | $12.48 (-0.08%) | $12.60 | $12.40 | 486.51 K | $1.36 B |
| 12/01/2025 | $12.19 | $12.39 (1.64%) | $12.47 | $12.13 | 721.79 K | $1.35 B |
| 11/28/2025 | $12.31 | $12.37 (0.49%) | $12.39 | $12.25 | 329.08 K | $1.35 B |
| 11/26/2025 | $12.39 | $12.31 (-0.65%) | $12.58 | $12.28 | 1.15 M | $1.34 B |
| 11/25/2025 | $12.25 | $12.35 (0.82%) | $12.55 | $12.20 | 629.41 K | $1.34 B |
| 11/24/2025 | $12.01 | $12.17 (1.33%) | $12.29 | $11.93 | 715.00 K | $1.32 B |
| 11/21/2025 | $11.70 | $12.04 (2.91%) | $12.28 | $11.61 | 1.05 M | $1.31 B |
| 11/20/2025 | $11.99 | $11.74 (-2.09%) | $12.42 | $11.72 | 630.08 K | $1.28 B |
| 11/19/2025 | $12.39 | $12.03 (-2.91%) | $12.45 | $12.00 | 795.58 K | $1.31 B |
| 11/18/2025 | $12.28 | $12.35 (0.57%) | $12.51 | $11.98 | 1.04 M | $1.34 B |
| 11/17/2025 | $12.79 | $12.41 (-2.97%) | $12.79 | $12.36 | 739.66 K | $1.35 B |
| 11/14/2025 | $12.96 | $12.86 (-0.77%) | $13.18 | $12.82 | 880.36 K | $1.40 B |
| 11/13/2025 | $13.80 | $13.14 (-4.78%) | $13.88 | $12.97 | 872.17 K | $1.43 B |
| 11/12/2025 | $13.96 | $13.83 (-0.93%) | $14.33 | $13.80 | 1.32 M | $1.50 B |
| 11/11/2025 | $14.09 | $13.96 (-0.92%) | $14.21 | $13.81 | 833.35 K | $1.52 B |
| 11/10/2025 | $14.02 | $14.19 (1.21%) | $14.57 | $14.02 | 1.06 M | $1.54 B |
| 11/07/2025 | $13.81 | $13.89 (0.58%) | $14.10 | $13.66 | 1.33 M | $1.51 B |
| 11/06/2025 | $13.55 | $14.00 (3.32%) | $14.15 | $13.55 | 1.54 M | $1.52 B |
| 11/05/2025 | $12.84 | $13.78 (7.32%) | $13.84 | $12.70 | 1.76 M | $1.50 B |
| 11/04/2025 | $13.87 | $12.75 (-8.07%) | $14.05 | $12.10 | 1.92 M | $1.39 B |
| 11/03/2025 | $13.56 | $14.30 (5.46%) | $14.56 | $12.44 | 2.18 M | $1.55 B |
| 10/31/2025 | $17.08 | $17.04 (-0.23%) | $17.18 | $16.76 | 777.18 K | $1.85 B |
| 10/30/2025 | $17.45 | $17.12 (-1.89%) | $17.74 | $17.03 | 661.74 K | $1.86 B |
| 10/29/2025 | $17.56 | $17.60 (0.23%) | $18.07 | $17.32 | 624.49 K | $1.91 B |
| 10/28/2025 | $17.62 | $17.73 (0.62%) | $17.89 | $17.38 | 491.51 K | $1.92 B |
| 10/27/2025 | $17.17 | $17.64 (2.74%) | $17.65 | $17.06 | 492.98 K | $1.91 B |
| 10/24/2025 | $17.09 | $17.10 (0.06%) | $17.44 | $16.95 | 386.56 K | $1.85 B |
| 10/23/2025 | $16.80 | $16.77 (-0.18%) | $17.08 | $16.75 | 316.99 K | $1.82 B |
| 10/22/2025 | $17.01 | $16.82 (-1.12%) | $17.05 | $16.54 | 406.20 K | $1.82 B |
| 10/21/2025 | $16.81 | $17.01 (1.19%) | $17.19 | $16.65 | 304.29 K | $1.84 B |
| 10/20/2025 | $16.66 | $16.79 (0.78%) | $16.92 | $16.47 | 327.28 K | $1.82 B |
| 10/17/2025 | $16.46 | $16.56 (0.61%) | $16.69 | $16.01 | 562.96 K | $1.79 B |
| 10/16/2025 | $17.31 | $16.61 (-4.04%) | $17.36 | $16.56 | 449.61 K | $1.80 B |
| 10/15/2025 | $16.82 | $17.27 (2.68%) | $17.28 | $16.65 | 605.60 K | $1.87 B |
| 10/14/2025 | $15.45 | $16.58 (7.31%) | $16.82 | $15.45 | 755.92 K | $1.80 B |
| 10/13/2025 | $16.11 | $15.75 (-2.23%) | $16.13 | $15.61 | 436.47 K | $1.71 B |
| 10/10/2025 | $16.42 | $15.71 (-4.32%) | $16.48 | $15.54 | 518.87 K | $1.70 B |
| 10/09/2025 | $16.52 | $16.42 (-0.61%) | $16.52 | $15.92 | 625.52 K | $1.78 B |
| 10/08/2025 | $17.16 | $16.54 (-3.61%) | $17.16 | $16.52 | 499.31 K | $1.79 B |
| 10/07/2025 | $18.06 | $17.09 (-5.37%) | $18.25 | $16.88 | 977.69 K | $1.85 B |
| 10/06/2025 | $17.35 | $18.01 (3.8%) | $18.03 | $17.31 | 638.30 K | $1.95 B |
| 10/03/2025 | $17.37 | $17.29 (-0.46%) | $17.84 | $17.25 | 668.70 K | $1.87 B |
| 10/02/2025 | $17.16 | $17.32 (0.93%) | $17.66 | $16.85 | 877.72 K | $1.88 B |
| 10/01/2025 | $16.64 | $17.09 (2.7%) | $17.17 | $16.36 | 532.18 K | $1.85 B |
| 09/30/2025 | $16.67 | $16.80 (0.78%) | $16.82 | $16.48 | 627.46 K | $1.82 B |
| 09/29/2025 | $16.98 | $16.73 (-1.47%) | $16.98 | $16.63 | 474.17 K | $1.81 B |
| 09/26/2025 | $16.61 | $16.83 (1.32%) | $16.91 | $16.51 | 366.43 K | $1.82 B |
| 09/25/2025 | $16.58 | $16.66 (0.48%) | $16.67 | $16.39 | 381.47 K | $1.81 B |
| 09/24/2025 | $16.95 | $16.84 (-0.65%) | $16.98 | $16.66 | 484.71 K | $1.83 B |
| 09/23/2025 | $16.99 | $16.87 (-0.71%) | $17.32 | $16.82 | 476.43 K | $1.83 B |
| 09/22/2025 | $16.63 | $16.95 (1.92%) | $16.99 | $16.55 | 479.83 K | $1.84 B |
| 09/19/2025 | $16.63 | $16.64 (0.06%) | $16.84 | $16.37 | 1.31 M | $1.80 B |
| 09/18/2025 | $15.70 | $16.58 (5.61%) | $16.59 | $15.70 | 567.19 K | $1.80 B |
| 09/17/2025 | $15.58 | $15.70 (0.77%) | $16.04 | $15.57 | 488.40 K | $1.70 B |
| 09/16/2025 | $15.39 | $15.57 (1.17%) | $15.70 | $15.20 | 519.40 K | $1.69 B |
| 09/15/2025 | $15.68 | $15.50 (-1.15%) | $15.90 | $15.45 | 556.93 K | $1.68 B |
| 09/12/2025 | $15.68 | $15.65 (-0.19%) | $15.79 | $15.40 | 529.15 K | $1.70 B |
| 09/11/2025 | $15.23 | $15.66 (2.82%) | $15.68 | $15.11 | 454.42 K | $1.70 B |
| 09/10/2025 | $15.35 | $15.11 (-1.56%) | $15.37 | $15.09 | 397.73 K | $1.64 B |
| 09/09/2025 | $15.37 | $15.35 (-0.13%) | $15.40 | $15.21 | 469.14 K | $1.66 B |
| 09/08/2025 | $15.54 | $15.37 (-1.09%) | $15.55 | $15.32 | 414.96 K | $1.67 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.
