5 DAY PERFORMANCE
-6.26%
1 MONTH PERFORMANCE
+4.62%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+39.74%
YEAR-TO-DATE PERFORMANCE
+4.99%
1 YEAR PERFORMANCE
+38.67%
Adeia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.23 | $18.11 (-0.66%) | $18.52 | $17.91 | 938.47 K | |
| 01/28/2026 | $18.61 | $18.37 (-1.29%) | $18.75 | $18.34 | 990.26 K | $2.03 B |
| 01/27/2026 | $18.87 | $18.42 (-2.38%) | $19.14 | $18.16 | 710.87 K | $2.03 B |
| 01/26/2026 | $19.32 | $18.87 (-2.33%) | $19.66 | $18.75 | 636.45 K | $2.08 B |
| 01/23/2026 | $19.80 | $19.32 (-2.42%) | $19.80 | $19.32 | 669.38 K | $2.13 B |
| 01/22/2026 | $20.06 | $19.91 (-0.75%) | $20.33 | $19.79 | 1.18 M | $2.20 B |
| 01/21/2026 | $19.49 | $19.88 (2%) | $20.16 | $19.32 | 915.89 K | $2.19 B |
| 01/20/2026 | $18.78 | $19.15 (1.97%) | $19.40 | $18.65 | 752.01 K | $2.11 B |
| 01/16/2026 | $19.18 | $19.42 (1.25%) | $19.51 | $18.96 | 704.95 K | $2.14 B |
| 01/15/2026 | $19.15 | $19.17 (0.1%) | $19.57 | $19.09 | 575.29 K | $2.12 B |
| 01/14/2026 | $18.72 | $18.96 (1.28%) | $18.98 | $18.48 | 498.84 K | $2.09 B |
| 01/13/2026 | $18.93 | $18.76 (-0.9%) | $19.26 | $18.69 | 512.74 K | $2.07 B |
| 01/12/2026 | $18.49 | $18.91 (2.27%) | $19.08 | $18.24 | 769.25 K | $2.09 B |
| 01/09/2026 | $17.97 | $18.54 (3.17%) | $18.92 | $17.75 | 749.05 K | $2.05 B |
| 01/08/2026 | $17.95 | $17.95 (0%) | $18.00 | $17.68 | 584.60 K | $1.98 B |
| 01/07/2026 | $18.51 | $18.08 (-2.32%) | $18.55 | $17.77 | 803.66 K | $2.00 B |
| 01/06/2026 | $18.43 | $18.51 (0.43%) | $18.65 | $18.17 | 1.16 M | $2.04 B |
| 01/05/2026 | $17.74 | $18.44 (3.95%) | $19.01 | $17.68 | 1.40 M | $2.03 B |
| 01/02/2026 | $17.33 | $17.58 (1.44%) | $17.61 | $17.14 | 787.68 K | $1.94 B |
| 12/31/2025 | $17.62 | $17.25 (-2.1%) | $17.64 | $17.18 | 598.82 K | $1.90 B |
| 12/30/2025 | $17.38 | $17.61 (1.32%) | $17.88 | $17.32 | 851.43 K | $1.94 B |
| 12/29/2025 | $16.78 | $17.31 (3.16%) | $17.35 | $16.59 | 1.23 M | $1.91 B |
| 12/26/2025 | $17.27 | $16.94 (-1.91%) | $17.38 | $16.77 | 728.61 K | $1.84 B |
| 12/24/2025 | $17.30 | $17.35 (0.29%) | $18.03 | $17.16 | 827.47 K | $1.89 B |
| 12/23/2025 | $16.84 | $17.07 (1.37%) | $18.12 | $16.59 | 1.73 M | $1.86 B |
| 12/22/2025 | $16.20 | $16.67 (2.9%) | $17.24 | $15.60 | 3.60 M | $1.81 B |
| 12/19/2025 | $12.92 | $12.77 (-1.16%) | $13.02 | $12.70 | 2.42 M | $1.39 B |
| 12/18/2025 | $13.05 | $13.00 (-0.38%) | $13.23 | $12.92 | 1.03 M | $1.41 B |
| 12/17/2025 | $13.00 | $12.82 (-1.38%) | $13.18 | $12.78 | 743.26 K | $1.39 B |
| 12/16/2025 | $12.81 | $13.03 (1.72%) | $13.09 | $12.74 | 643.32 K | $1.42 B |
| 12/15/2025 | $13.21 | $12.84 (-2.8%) | $13.25 | $12.82 | 705.09 K | $1.40 B |
| 12/12/2025 | $13.56 | $13.10 (-3.39%) | $13.57 | $13.05 | 681.49 K | $1.42 B |
| 12/11/2025 | $13.50 | $13.56 (0.44%) | $13.62 | $13.36 | 676.47 K | $1.47 B |
| 12/10/2025 | $12.71 | $13.52 (6.37%) | $13.68 | $12.71 | 1.26 M | $1.47 B |
| 12/09/2025 | $12.70 | $12.80 (0.79%) | $13.03 | $12.70 | 564.64 K | $1.39 B |
| 12/08/2025 | $12.61 | $12.75 (1.11%) | $12.83 | $12.38 | 570.84 K | $1.39 B |
| 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 |
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.
