ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 15.51 15.69 15.44 15.58 552.25 Thousand
22 Aug, 2025 14.7 15.68 14.49 15.52 666.94 Thousand
21 Aug, 2025 14.41 14.65 14.41 14.6 317.44 Thousand
20 Aug, 2025 14.69 14.78 14.4 14.52 333.36 Thousand
19 Aug, 2025 15.25 15.39 14.76 14.81 530.19 Thousand
18 Aug, 2025 14.94 15.13 14.69 15.1 321.08 Thousand
15 Aug, 2025 14.98 15.04 14.76 14.98 609.1 Thousand
14 Aug, 2025 15.05 15.17 14.75 14.94 521.48 Thousand
13 Aug, 2025 14.99 15.23 14.92 15.22 500.51 Thousand
12 Aug, 2025 14.16 14.85 14.16 14.77 528.9 Thousand