ADEA - Adeia Inc.
20.75
0.870 4.193%
Share volume: 1,082,050
Last Updated: 03-04-2026
Communication/Cable And Other Pay Tv Services:
3.80%
PREVIOUS CLOSE
CHG
CHG%
$19.88
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $20.31 | $20.31 | $20.89 | $20.89 | $19.95 | $19.95 | $20.75 | $20.75 | 1,082,050 | $1,082,050.00 |
| 03-03-2026 | $19.56 | $19.56 | $20.23 | $20.23 | $19.27 | $19.27 | $19.88 | $19.88 | 848,859 | $848,506.00 |
| 03-02-2026 | $20.09 | $20.09 | $20.63 | $20.63 | $19.88 | $19.88 | $20.35 | $20.35 | 1,002,075 | $1,002,075.00 |
| 02-27-2026 | $20.25 | $20.25 | $20.93 | $20.93 | $19.89 | $19.89 | $20.69 | $20.69 | 1,266,192 | $1,266,192.00 |
| 02-26-2026 | $20.75 | $20.75 | $21.07 | $21.07 | $20.21 | $20.21 | $20.85 | $20.85 | 1,375,565 | $1,375,565.00 |
| 02-25-2026 | $19.78 | $19.78 | $20.75 | $20.75 | $19.71 | $19.71 | $20.67 | $20.67 | 1,938,645 | $1,938,645.00 |
| 02-24-2026 | $20.06 | $20.06 | $20.12 | $20.12 | $17.31 | $17.31 | $19.75 | $19.75 | 1,888,431 | $1,888,431.00 |
| 02-23-2026 | $18.81 | $18.81 | $18.94 | $18.94 | $18.22 | $18.22 | $18.48 | $18.48 | 1,639,865 | $1,639,865.00 |
| 02-20-2026 | $18.51 | $18.51 | $19.10 | $19.10 | $18.43 | $18.43 | $19.01 | $19.01 | 1,378,405 | $1,378,405.00 |
| 02-19-2026 | $18.26 | $18.26 | $18.53 | $18.53 | $18.13 | $18.13 | $18.53 | $18.53 | 591,344 | $591,344.00 |