MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADEA — Adeia Inc. Common Stock
NasdaqAdeia Inc. Common Stock
$25.34
-0.26(-1.02%)
- O
- 25.53
- H
- 25.83
- L
- 24.71
- V
- 1.33M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.34
Period Return+117.32%
Period High$34.34
Period Low$11.52
Avg Daily Volume1.00M
Total Trading Days365
ADEA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.53 | $25.83 | $24.71 | $25.34 | $-0.26 | -1.02% | 1,334,565 | $25.27 | $24.71 $25.83 |
| Sep 30, 2026 | $25.01 | $26.41 | $24.74 | $25.60 | +$0.88 | +3.56% | 2,439,703 | $25.70 | $24.74 $26.41 |
| Sep 29, 2026 | $24.79 | $24.97 | $23.55 | $24.72 | $-0.20 | -0.80% | 2,111,529 | $24.33 | $23.55 $24.97 |
| Sep 28, 2026 | $25.19 | $25.19 | $24.47 | $24.92 | $-0.56 | -2.20% | 692,427 | $24.86 | $24.47 $25.19 |
| Sep 25, 2026 | $25.23 | $25.62 | $24.90 | $25.48 | +$0.47 | +1.88% | 775,427 | $25.41 | $24.90 $25.62 |
| Sep 24, 2026 | $24.56 | $25.14 | $24.40 | $25.01 | $-0.04 | -0.16% | 734,224 | $24.88 | $24.40 $25.14 |
| Sep 23, 2026 | $25.74 | $25.74 | $24.62 | $25.05 | $-0.78 | -3.02% | 723,234 | $24.93 | $24.62 $25.74 |
| Sep 22, 2026 | $25.62 | $25.93 | $25.07 | $25.83 | +$0.30 | +1.18% | 725,894 | $25.67 | $25.07 $25.93 |
| Sep 21, 2026 | $25.04 | $25.63 | $24.77 | $25.53 | +$0.71 | +2.86% | 730,329 | $25.41 | $24.77 $25.63 |
| Sep 18, 2026 | $25.09 | $25.22 | $24.37 | $24.82 | $-0.10 | -0.40% | 1,876,243 | $24.78 | $24.37 $25.22 |
| Sep 17, 2026 | $25.60 | $25.70 | $24.90 | $24.92 | $-0.05 | -0.20% | 652,009 | $25.23 | $24.90 $25.70 |
| Sep 16, 2026 | $24.97 | $25.42 | $24.66 | $24.97 | +$0.07 | +0.28% | 1,308,362 | $25.04 | $24.66 $25.42 |
| Sep 15, 2026 | $24.70 | $25.06 | $24.68 | $24.90 | +$0.24 | +0.97% | 1,076,185 | $24.88 | $24.68 $25.06 |
| Sep 14, 2026 | $25.72 | $26.00 | $24.58 | $24.66 | $-2.05 | -7.68% | 1,039,916 | $24.94 | $24.58 $26.00 |
| Sep 11, 2026 | $26.81 | $27.09 | $26.59 | $26.71 | +$0.41 | +1.54% | 572,687 | $26.79 | $26.59 $27.09 |
| Sep 10, 2026 | $26.12 | $26.79 | $26.10 | $26.31 | $-0.49 | -1.81% | 732,220 | $26.34 | $26.10 $26.79 |
| Sep 9, 2026 | $27.20 | $27.37 | $26.50 | $26.79 | $-0.41 | -1.51% | 649,725 | $26.81 | $26.50 $27.37 |
| Sep 8, 2026 | $26.10 | $27.39 | $26.10 | $27.20 | +$0.70 | +2.64% | 786,744 | $27.07 | $26.10 $27.39 |
| Sep 4, 2026 | $25.53 | $26.63 | $25.40 | $26.50 | +$1.04 | +4.08% | 848,617 | $26.41 | $25.40 $26.63 |
| Sep 3, 2026 | $25.09 | $25.65 | $24.85 | $25.46 | +$0.48 | +1.92% | 727,577 | $25.45 | $24.85 $25.65 |
| Sep 2, 2026 | $24.47 | $25.01 | $24.45 | $24.98 | +$0.61 | +2.50% | 680,816 | $24.86 | $24.45 $25.01 |
| Sep 1, 2026 | $24.99 | $25.00 | $24.16 | $24.37 | $-0.86 | -3.41% | 812,533 | $24.40 | $24.16 $25.00 |
| Aug 31, 2026 | $25.64 | $25.90 | $25.03 | $25.23 | $-0.49 | -1.91% | 998,596 | $25.27 | $25.03 $25.90 |
| Aug 28, 2026 | $26.05 | $26.29 | $25.64 | $25.72 | $-0.50 | -1.91% | 934,005 | $25.84 | $25.64 $26.29 |
| Aug 27, 2026 | $26.70 | $27.11 | $26.09 | $26.22 | +$0.09 | +0.34% | 814,657 | $26.35 | $26.09 $27.11 |
| Aug 26, 2026 | $26.94 | $27.53 | $26.08 | $26.13 | $-1.00 | -3.69% | 786,019 | $26.48 | $26.08 $27.53 |
| Aug 25, 2026 | $26.78 | $27.30 | $26.06 | $27.13 | +$0.85 | +3.23% | 784,536 | $26.69 | $26.06 $27.30 |
| Aug 24, 2026 | $26.11 | $26.50 | $25.60 | $26.28 | +$0.03 | +0.11% | 982,189 | $26.25 | $25.60 $26.50 |
| Aug 21, 2026 | $27.28 | $27.29 | $26.15 | $26.25 | $-0.71 | -2.63% | 553,795 | $26.38 | $26.15 $27.29 |
| Aug 20, 2026 | $27.45 | $27.76 | $26.76 | $26.96 | $-0.53 | -1.93% | 602,365 | $27.04 | $26.76 $27.76 |