ADEA - Adeia Inc.
29.52
0.590 1.999%
Share volume: 1,346,698
Last Updated: 04-20-2026
Communication/Cable And Other Pay Tv Services:
3.38%
PREVIOUS CLOSE
CHG
CHG%
$28.93
0.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $28.84 | $28.84 | $29.54 | $29.54 | $28.65 | $28.65 | $29.52 | $29.52 | 1,346,698 | $1,346,698.00 |
| 04-17-2026 | $28.72 | $28.72 | $29.12 | $29.12 | $28.24 | $28.24 | $28.93 | $28.93 | 1,145,532 | $1,145,532.00 |
| 04-16-2026 | $27.05 | $27.05 | $27.92 | $27.92 | $27.05 | $27.05 | $27.89 | $27.89 | 1,101,212 | $1,101,212.00 |
| 04-15-2026 | $27.40 | $27.40 | $27.41 | $27.41 | $26.86 | $26.86 | $26.92 | $26.92 | 711,999 | $711,999.00 |
| 04-14-2026 | $27.10 | $27.10 | $27.49 | $27.49 | $26.84 | $26.84 | $27.30 | $27.30 | 801,608 | $801,608.00 |
| 04-13-2026 | $26.56 | $26.56 | $27.02 | $27.02 | $26.42 | $26.42 | $26.74 | $26.74 | 836,310 | $836,310.00 |
| 04-10-2026 | $27.06 | $27.06 | $27.59 | $27.59 | $26.76 | $26.76 | $26.87 | $26.87 | 1,493,514 | $1,493,514.00 |
| 04-09-2026 | $25.95 | $25.95 | $27.10 | $27.10 | $25.54 | $25.54 | $27.06 | $27.06 | 1,374,927 | $1,374,927.00 |
| 04-08-2026 | $26.67 | $26.67 | $26.88 | $26.88 | $25.91 | $25.91 | $26.20 | $26.20 | 1,132,292 | $1,132,292.00 |
| 04-07-2026 | $25.61 | $25.61 | $25.99 | $25.99 | $25.38 | $25.38 | $25.51 | $25.51 | 933,969 | $933,969.00 |