ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 15.37 15.4 15.21 15.35 469.14 Thousand
08 Sep, 2025 15.54 15.55 15.32 15.37 414.95 Thousand
05 Sep, 2025 15.49 15.62 15.23 15.43 328.71 Thousand
04 Sep, 2025 15.21 15.44 15.04 15.41 346.12 Thousand
03 Sep, 2025 14.76 15.26 14.76 15.26 358.41 Thousand
02 Sep, 2025 14.76 15.17 14.76 14.9 549.61 Thousand
29 Aug, 2025 15.48 15.55 14.98 15.04 679.96 Thousand
28 Aug, 2025 15.64 15.73 15.31 15.48 514.39 Thousand
27 Aug, 2025 15.35 15.68 15.28 15.56 503.46 Thousand
26 Aug, 2025 15.53 15.78 15.31 15.36 747.46 Thousand