ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 13.38 13.51 13.33 13.37 521.63 Thousand
25 Jul, 2025 13.45 13.5 13.24 13.25 277.84 Thousand
24 Jul, 2025 13.71 13.71 13.42 13.45 386.28 Thousand
23 Jul, 2025 13.87 13.89 13.68 13.8 432.46 Thousand
22 Jul, 2025 13.82 13.91 13.7 13.78 525.92 Thousand
21 Jul, 2025 13.85 13.94 13.78 13.83 430.64 Thousand
18 Jul, 2025 14.29 14.32 13.79 13.82 464.31 Thousand
17 Jul, 2025 14.09 14.3 14.09 14.15 593.23 Thousand
16 Jul, 2025 14.28 14.37 13.98 14.15 467.39 Thousand
15 Jul, 2025 14.6 14.6 14.16 14.17 522.45 Thousand