ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 14.25 14.62 14.01 14.07 488.64 Thousand
08 Aug, 2025 13.81 14.36 13.77 14.23 541.48 Thousand
07 Aug, 2025 13.89 13.89 13.42 13.78 656.2 Thousand
06 Aug, 2025 13.0 14.4 12.76 13.78 1.21 Million
05 Aug, 2025 12.45 12.52 12.28 12.49 619.76 Thousand
04 Aug, 2025 12.48 12.69 12.32 12.39 594.03 Thousand
01 Aug, 2025 12.67 12.84 12.29 12.34 567.84 Thousand
31 Jul, 2025 12.99 13.22 12.88 12.95 467.55 Thousand
30 Jul, 2025 13.04 13.51 12.92 13.0 572.14 Thousand
29 Jul, 2025 13.49 13.56 12.89 12.96 467.89 Thousand