-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-8.20% -
3 MONTH PERFORMANCE
-3.30% -
6 MONTH PERFORMANCE
-1.81% -
YEAR-TO-DATE PERFORMANCE
-7.83% -
1 YEAR PERFORMANCE
+15.59%
Adeia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.57 | $11.43 (-1.21%) | $11.71 | $11.38 | 728,867 | $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 |
| 09/20/2024 | $12.63 | $12.52 (-0.87%) | $12.79 | $12.48 | 1.93 M | $1.36 B |
| 09/19/2024 | $12.72 | $12.66 (-0.47%) | $12.72 | $12.45 | 342,398 | $1.38 B |
| 09/18/2024 | $12.21 | $12.25 (0.33%) | $12.70 | $12.17 | 442,511 | $1.33 B |
| 09/17/2024 | $12.25 | $12.26 (0.08%) | $12.44 | $12.10 | 326,793 | $1.33 B |
| 09/16/2024 | $11.96 | $12.09 (1.09%) | $12.12 | $11.88 | 307,648 | $1.31 B |
| 09/13/2024 | $11.75 | $11.96 (1.79%) | $11.99 | $11.68 | 290,363 | $1.30 B |
| 09/12/2024 | $11.55 | $11.53 (-0.17%) | $11.68 | $11.45 | 253,029 | $1.25 B |
| 09/11/2024 | $11.22 | $11.47 (2.23%) | $11.50 | $11.09 | 242,544 | $1.25 B |
| 09/10/2024 | $11.42 | $11.35 (-0.61%) | $11.42 | $11.12 | 351,237 | $1.23 B |
| 09/09/2024 | $11.55 | $11.35 (-1.73%) | $11.72 | $11.04 | 465,370 | $1.23 B |
| 09/06/2024 | $11.88 | $11.51 (-3.11%) | $11.91 | $11.42 | 292,590 | $1.25 B |
| 09/05/2024 | $11.96 | $11.90 (-0.5%) | $12.06 | $11.85 | 292,725 | $1.29 B |
| 09/04/2024 | $12.06 | $11.90 (-1.33%) | $12.11 | $11.61 | 338,379 | $1.29 B |
| 09/03/2024 | $12.44 | $12.17 (-2.17%) | $12.48 | $12.08 | 482,217 | $1.32 B |
| 08/30/2024 | $12.46 | $12.60 (1.12%) | $12.62 | $12.41 | 498,864 | $1.37 B |
| 08/29/2024 | $12.38 | $12.42 (0.32%) | $12.57 | $12.28 | 551,719 | $1.35 B |
| 08/28/2024 | $12.15 | $12.26 (0.91%) | $12.28 | $12.06 | 307,132 | $1.33 B |
| 08/27/2024 | $12.13 | $12.18 (0.41%) | $12.22 | $12.04 | 239,045 | $1.32 B |
| 08/26/2024 | $11.96 | $12.19 (1.92%) | $12.23 | $11.96 | 399,628 | $1.32 B |
| 08/23/2024 | $11.95 | $12.07 (1%) | $12.24 | $11.82 | 435,460 | $1.31 B |
| 08/22/2024 | $11.92 | $11.80 (-1.01%) | $11.97 | $11.78 | 297,795 | $1.28 B |
| 08/21/2024 | $11.99 | $11.97 (-0.17%) | $11.99 | $11.78 | 369,469 | $1.30 B |
| 08/20/2024 | $11.81 | $11.92 (0.93%) | $11.95 | $11.73 | 482,094 | $1.30 B |
| 08/19/2024 | $11.88 | $11.83 (-0.42%) | $12.09 | $11.77 | 315,685 | $1.29 B |