5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
+57.34%
YEAR-TO-DATE PERFORMANCE
+71.48%
1 YEAR PERFORMANCE
+97.99%
Adeia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $29.50 | $29.51 (0.03%) | $30.41 | $29.45 | 85.53 K | |
| 08/13/2026 | $28.04 | $28.69 (2.32%) | $28.80 | $28.04 | 1.18 M | $3.16 B |
| 08/12/2026 | $28.41 | $28.11 (-1.06%) | $28.74 | $27.86 | 836.05 K | $3.10 B |
| 08/11/2026 | $28.28 | $27.72 (-1.98%) | $28.29 | $27.44 | 532.66 K | $3.06 B |
| 08/10/2026 | $28.48 | $27.86 (-2.18%) | $28.74 | $27.66 | 489.22 K | $3.07 B |
| 08/07/2026 | $28.52 | $28.23 (-1.02%) | $28.86 | $27.80 | 678.16 K | $3.11 B |
| 08/06/2026 | $29.09 | $28.31 (-2.68%) | $29.81 | $28.26 | 851.23 K | $3.12 B |
| 08/05/2026 | $30.91 | $29.91 (-3.24%) | $31.34 | $29.80 | 1.09 M | $3.30 B |
| 08/04/2026 | $24.78 | $31.21 (25.95%) | $32.20 | $23.90 | 2.99 M | $3.44 B |
| 08/03/2026 | $25.79 | $27.79 (7.75%) | $28.20 | $25.59 | 2.05 M | $3.06 B |
| 07/31/2026 | $26.49 | $26.65 (0.6%) | $26.80 | $25.33 | 1.26 M | $2.93 B |
| 07/30/2026 | $23.96 | $25.40 (6.01%) | $25.43 | $23.75 | 1.22 M | $2.79 B |
| 07/29/2026 | $25.01 | $23.16 (-7.4%) | $25.28 | $23.01 | 1.73 M | $2.54 B |
| 07/28/2026 | $25.38 | $25.15 (-0.91%) | $25.40 | $23.93 | 1.16 M | $2.75 B |
| 07/27/2026 | $26.41 | $26.07 (-1.29%) | $26.88 | $25.09 | 1.03 M | $2.85 B |
| 07/24/2026 | $27.12 | $25.95 (-4.31%) | $27.23 | $25.79 | 1.32 M | $2.84 B |
| 07/23/2026 | $26.83 | $26.91 (0.3%) | $27.52 | $26.54 | 1.08 M | $2.95 B |
| 07/22/2026 | $27.38 | $27.28 (-0.37%) | $28.18 | $27.17 | 963.00 K | $2.99 B |
| 07/21/2026 | $26.66 | $27.92 (4.73%) | $28.00 | $26.66 | 1.10 M | $3.06 B |
| 07/20/2026 | $25.76 | $26.21 (1.75%) | $26.41 | $25.60 | 1.18 M | $2.87 B |
| 07/17/2026 | $24.53 | $25.38 (3.47%) | $25.93 | $24.37 | 2.26 M | $2.78 B |
| 07/16/2026 | $27.08 | $25.90 (-4.36%) | $27.54 | $25.82 | 1.20 M | $2.84 B |
| 07/15/2026 | $28.05 | $27.67 (-1.35%) | $28.29 | $27.04 | 837.55 K | $3.03 B |
| 07/14/2026 | $28.15 | $27.94 (-0.75%) | $28.28 | $27.42 | 986.31 K | $3.06 B |
| 07/13/2026 | $28.83 | $27.68 (-3.99%) | $28.87 | $27.49 | 939.57 K | $3.03 B |
| 07/10/2026 | $29.20 | $28.98 (-0.75%) | $29.53 | $28.57 | 781.25 K | $3.17 B |
| 07/09/2026 | $28.85 | $29.53 (2.36%) | $30.07 | $28.84 | 1.02 M | $3.23 B |
| 07/08/2026 | $28.00 | $28.58 (2.07%) | $29.10 | $28.00 | 1.77 M | $3.13 B |
| 07/07/2026 | $28.53 | $28.39 (-0.49%) | $28.62 | $27.05 | 1.52 M | $3.11 B |
| 07/06/2026 | $29.20 | $29.33 (0.45%) | $30.45 | $29.00 | 1.24 M | $3.21 B |
| 07/02/2026 | $31.79 | $29.19 (-8.18%) | $32.43 | $28.09 | 2.33 M | $3.20 B |
| 07/01/2026 | $32.40 | $32.05 (-1.08%) | $32.77 | $31.50 | 1.33 M | $3.51 B |
| 06/30/2026 | $33.15 | $32.93 (-0.66%) | $34.12 | $32.16 | 2.41 M | $3.61 B |
| 06/29/2026 | $31.37 | $33.00 (5.2%) | $33.39 | $30.60 | 2.44 M | $3.61 B |
| 06/26/2026 | $29.64 | $30.82 (3.98%) | $31.05 | $29.10 | 4.18 M | $3.37 B |
| 06/25/2026 | $31.22 | $30.38 (-2.69%) | $31.22 | $29.79 | 1.53 M | $3.33 B |
| 06/24/2026 | $30.39 | $30.06 (-1.09%) | $31.33 | $28.93 | 2.94 M | $3.29 B |
| 06/23/2026 | $30.18 | $30.39 (0.7%) | $31.12 | $29.45 | 1.33 M | $3.33 B |
| 06/22/2026 | $31.74 | $31.81 (0.22%) | $32.14 | $30.46 | 2.05 M | $3.48 B |
| 06/18/2026 | $32.32 | $31.81 (-1.58%) | $32.50 | $29.85 | 2.48 M | $3.48 B |
| 06/17/2026 | $31.80 | $31.38 (-1.32%) | $32.90 | $31.30 | 1.43 M | $3.44 B |
| 06/16/2026 | $32.54 | $31.80 (-2.27%) | $32.57 | $31.44 | 1.45 M | $3.48 B |
| 06/15/2026 | $33.25 | $32.34 (-2.74%) | $33.25 | $31.54 | 1.42 M | $3.54 B |
| 06/12/2026 | $32.99 | $31.92 (-3.24%) | $33.00 | $31.69 | 1.29 M | $3.50 B |
| 06/11/2026 | $30.90 | $32.62 (5.57%) | $32.89 | $30.01 | 2.12 M | $3.57 B |
| 06/10/2026 | $30.12 | $30.85 (2.42%) | $32.45 | $29.90 | 1.95 M | $3.38 B |
| 06/09/2026 | $32.06 | $30.53 (-4.77%) | $33.61 | $29.08 | 3.80 M | $3.34 B |
| 06/08/2026 | $30.30 | $31.55 (4.13%) | $32.30 | $29.50 | 2.71 M | $3.45 B |
| 06/05/2026 | $31.16 | $28.98 (-7%) | $31.24 | $28.30 | 3.00 M | $3.17 B |
| 06/04/2026 | $30.71 | $32.36 (5.37%) | $33.45 | $29.61 | 3.91 M | $3.54 B |
| 06/03/2026 | $31.12 | $32.05 (2.99%) | $32.46 | $29.37 | 4.00 M | $3.51 B |
| 06/02/2026 | $28.81 | $30.66 (6.42%) | $30.67 | $28.49 | 3.22 M | $3.36 B |
| 06/01/2026 | $26.70 | $28.61 (7.15%) | $31.26 | $26.50 | 4.24 M | $3.13 B |
| 05/29/2026 | $27.33 | $26.72 (-2.23%) | $27.47 | $26.65 | 1.89 M | $2.93 B |
| 05/28/2026 | $28.05 | $27.20 (-3.03%) | $28.25 | $27.12 | 1.20 M | $2.98 B |
| 05/27/2026 | $28.62 | $28.25 (-1.29%) | $28.81 | $27.58 | 1.37 M | $3.09 B |
| 05/26/2026 | $27.30 | $28.25 (3.48%) | $28.49 | $26.73 | 1.86 M | $3.09 B |
| 05/22/2026 | $26.61 | $26.86 (0.94%) | $27.00 | $26.45 | 1.18 M | $2.94 B |
| 05/21/2026 | $26.08 | $26.36 (1.07%) | $26.46 | $25.71 | 1.22 M | $2.89 B |
| 05/20/2026 | $26.64 | $26.41 (-0.86%) | $27.00 | $26.26 | 1.49 M | $2.89 B |
| 05/19/2026 | $27.21 | $26.42 (-2.9%) | $27.31 | $26.24 | 1.71 M | $2.89 B |
| 05/18/2026 | $29.04 | $27.40 (-5.65%) | $29.09 | $26.84 | 2.74 M | $3.00 B |
| 05/15/2026 | $30.55 | $29.88 (-2.19%) | $30.70 | $29.68 | 1.99 M | $3.27 B |
| 05/14/2026 | $32.13 | $31.48 (-2.02%) | $32.45 | $30.64 | 2.01 M | $3.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
