ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 14.53 14.6 14.16 14.53 541.4 Thousand
11 Jul, 2025 14.85 14.91 14.57 14.67 584.01 Thousand
10 Jul, 2025 14.81 14.99 14.76 14.96 440.64 Thousand
09 Jul, 2025 14.76 14.81 14.5 14.79 354.07 Thousand
08 Jul, 2025 14.5 14.81 14.47 14.64 548.34 Thousand
07 Jul, 2025 14.51 14.8 14.33 14.37 427.24 Thousand
03 Jul, 2025 14.64 14.75 14.6 14.64 263.1 Thousand
02 Jul, 2025 14.14 14.56 14.04 14.49 558.06 Thousand
01 Jul, 2025 14.04 14.44 14.0 14.18 493.51 Thousand
30 Jun, 2025 14.32 14.44 14.1 14.14 1.24 Million