ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 18.06 18.25 16.88 17.09 977.69 Thousand
06 Oct, 2025 17.35 18.03 17.31 18.01 638.3 Thousand
03 Oct, 2025 17.37 17.84 17.25 17.29 668.7 Thousand
02 Oct, 2025 17.16 17.66 16.85 17.32 877.72 Thousand
01 Oct, 2025 16.64 17.17 16.36 17.09 532.17 Thousand
30 Sep, 2025 16.67 16.82 16.48 16.8 627.45 Thousand
29 Sep, 2025 16.98 16.98 16.63 16.73 474.17 Thousand
26 Sep, 2025 16.61 16.91 16.51 16.83 366.42 Thousand
25 Sep, 2025 16.58 16.67 16.39 16.66 381.47 Thousand
24 Sep, 2025 16.95 16.98 16.66 16.84 484.7 Thousand