5 DAY PERFORMANCE
-6.57%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
+23.31%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
+15.78%
Adeia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $13.49 | $13.66 (1.26%) | $14.08 | $13.49 | 2.12 M | $1.49 B |
| 12/19/2024 | $14.06 | $13.73 (-2.35%) | $14.20 | $13.66 | 568,532 | $1.50 B |
| 12/18/2024 | $14.47 | $13.76 (-4.91%) | $14.64 | $13.69 | 647,335 | $1.50 B |
| 12/17/2024 | $14.53 | $14.36 (-1.17%) | $14.57 | $14.20 | 603,689 | $1.57 B |
| 12/16/2024 | $14.43 | $14.61 (1.25%) | $14.75 | $14.33 | 900,462 | $1.59 B |
| 12/13/2024 | $14.21 | $14.38 (1.2%) | $14.45 | $13.71 | 905,491 | $1.57 B |
| 12/12/2024 | $13.97 | $14.30 (2.36%) | $14.50 | $13.89 | 608,790 | $1.56 B |
| 12/11/2024 | $13.78 | $13.89 (0.8%) | $14.19 | $13.64 | 714,263 | $1.51 B |
| 12/10/2024 | $13.40 | $13.60 (1.49%) | $13.76 | $13.29 | 557,514 | $1.48 B |
| 12/09/2024 | $13.43 | $13.36 (-0.52%) | $13.58 | $13.31 | 543,223 | $1.46 B |
| 12/06/2024 | $13.22 | $13.36 (1.06%) | $13.47 | $13.18 | 523,742 | $1.46 B |
| 12/05/2024 | $13.48 | $13.07 (-3.04%) | $13.53 | $13.05 | 544,731 | $1.43 B |
| 12/04/2024 | $12.45 | $13.49 (8.35%) | $13.66 | $12.42 | 767,459 | $1.47 B |
| 12/03/2024 | $12.62 | $12.45 (-1.35%) | $12.97 | $12.36 | 478,082 | $1.36 B |
| 12/02/2024 | $12.08 | $12.51 (3.56%) | $12.60 | $11.99 | 468,219 | $1.36 B |
| 11/29/2024 | $12.18 | $12.12 (-0.49%) | $12.23 | $12.08 | 247,205 | $1.32 B |
| 11/27/2024 | $12.25 | $12.04 (-1.71%) | $12.32 | $12.02 | 376,555 | $1.31 B |
| 11/26/2024 | $12.16 | $12.21 (0.41%) | $12.25 | $12.00 | 363,707 | $1.33 B |
| 11/25/2024 | $12.25 | $12.25 (0%) | $12.36 | $12.13 | 710,359 | $1.34 B |
| 11/22/2024 | $12.18 | $12.05 (-1.07%) | $12.33 | $11.99 | 397,439 | $1.31 B |
| 11/21/2024 | $11.59 | $12.10 (4.4%) | $12.16 | $11.42 | 678,732 | $1.32 B |
| 11/20/2024 | $11.47 | $11.52 (0.44%) | $11.56 | $11.35 | 626,951 | $1.26 B |
| 11/19/2024 | $11.29 | $11.51 (1.95%) | $11.58 | $11.25 | 311,513 | $1.25 B |
| 11/18/2024 | $11.57 | $11.43 (-1.21%) | $11.71 | $11.38 | 737,335 | $1.25 B |
| 11/15/2024 | $11.55 | $11.60 (0.43%) | $11.82 | $11.47 | 440,999 | $1.26 B |
| 11/14/2024 | $11.63 | $11.67 (0.34%) | $11.83 | $11.49 | 424,053 | $1.27 B |
| 11/13/2024 | $12.61 | $11.54 (-8.49%) | $12.63 | $11.51 | 545,718 | $1.26 B |
| 11/12/2024 | $11.85 | $12.55 (5.91%) | $12.62 | $11.83 | 680,630 | $1.37 B |
| 11/11/2024 | $11.65 | $11.96 (2.66%) | $12.06 | $11.63 | 724,640 | $1.30 B |
| 11/08/2024 | $12.66 | $11.52 (-9%) | $12.87 | $11.31 | 1.13 M | $1.26 B |
| 11/07/2024 | $14.04 | $14.09 (0.36%) | $14.24 | $13.72 | 818,194 | $1.54 B |
| 11/06/2024 | $13.00 | $14.05 (8.08%) | $14.19 | $12.92 | 1.12 M | $1.53 B |
| 11/05/2024 | $12.45 | $12.79 (2.73%) | $12.81 | $12.45 | 340,394 | $1.39 B |
| 11/04/2024 | $12.42 | $12.54 (0.97%) | $12.67 | $12.28 | 277,884 | $1.37 B |
| 11/01/2024 | $12.49 | $12.47 (-0.16%) | $12.65 | $12.37 | 253,493 | $1.36 B |
| 10/31/2024 | $12.63 | $12.43 (-1.58%) | $12.65 | $12.27 | 390,856 | $1.35 B |
| 10/30/2024 | $12.68 | $12.68 (0%) | $12.85 | $12.63 | 263,069 | $1.38 B |
| 10/29/2024 | $12.45 | $12.75 (2.41%) | $12.84 | $12.40 | 287,405 | $1.39 B |
| 10/28/2024 | $12.26 | $12.58 (2.61%) | $12.61 | $12.26 | 277,683 | $1.37 B |
| 10/25/2024 | $12.30 | $12.14 (-1.3%) | $12.30 | $12.14 | 201,891 | $1.32 B |
| 10/24/2024 | $12.22 | $12.19 (-0.25%) | $12.24 | $12.00 | 232,223 | $1.32 B |
| 10/23/2024 | $12.24 | $12.18 (-0.49%) | $12.34 | $12.04 | 208,158 | $1.32 B |
| 10/22/2024 | $12.21 | $12.34 (1.06%) | $12.34 | $12.10 | 208,396 | $1.34 B |
| 10/21/2024 | $12.45 | $12.22 (-1.85%) | $12.45 | $12.19 | 233,714 | $1.33 B |
| 10/18/2024 | $12.49 | $12.44 (-0.4%) | $12.61 | $12.42 | 278,601 | $1.35 B |
| 10/17/2024 | $12.44 | $12.47 (0.24%) | $12.50 | $12.30 | 477,433 | $1.36 B |
| 10/16/2024 | $12.07 | $12.37 (2.49%) | $12.37 | $12.05 | 306,837 | $1.34 B |
| 10/15/2024 | $11.93 | $11.99 (0.5%) | $12.14 | $11.84 | 341,292 | $1.30 B |
| 10/14/2024 | $11.86 | $11.88 (0.17%) | $11.91 | $11.78 | 159,430 | $1.29 B |
| 10/11/2024 | $11.49 | $11.88 (3.39%) | $11.92 | $11.48 | 242,322 | $1.29 B |
| 10/10/2024 | $11.49 | $11.47 (-0.17%) | $11.52 | $11.39 | 298,210 | $1.25 B |
| 10/09/2024 | $11.66 | $11.64 (-0.17%) | $11.83 | $11.55 | 286,483 | $1.26 B |
| 10/08/2024 | $11.64 | $11.67 (0.26%) | $11.73 | $11.42 | 273,337 | $1.27 B |
| 10/07/2024 | $11.75 | $11.61 (-1.19%) | $11.77 | $11.49 | 249,375 | $1.26 B |
| 10/04/2024 | $11.67 | $11.84 (1.46%) | $11.85 | $11.59 | 308,396 | $1.29 B |
| 10/03/2024 | $11.65 | $11.55 (-0.86%) | $11.73 | $11.51 | 232,571 | $1.26 B |
| 10/02/2024 | $11.66 | $11.73 (0.6%) | $11.95 | $11.65 | 288,307 | $1.27 B |
| 10/01/2024 | $11.86 | $11.74 (-1.01%) | $11.86 | $11.59 | 372,844 | $1.28 B |
| 09/30/2024 | $11.90 | $11.91 (0.08%) | $12.02 | $11.67 | 458,969 | $1.29 B |
| 09/27/2024 | $12.05 | $11.93 (-1%) | $12.11 | $11.89 | 865,605 | $1.30 B |
| 09/26/2024 | $11.84 | $11.96 (1.01%) | $12.05 | $11.83 | 585,710 | $1.30 B |
| 09/25/2024 | $11.76 | $11.63 (-1.11%) | $11.91 | $11.50 | 441,558 | $1.26 B |
| 09/24/2024 | $12.36 | $11.76 (-4.85%) | $12.36 | $11.64 | 535,296 | $1.28 B |
| 09/23/2024 | $12.53 | $12.30 (-1.84%) | $12.61 | $12.30 | 350,150 | $1.34 B |