Skip to main content
ADEA logo

Adeia Inc.

ADEANASDAQTechnologySoftware - Application

$22.70Today:- (-)1Y +26.83%

As of Oct 27, 2026 close

Market cap
$2.60B
P/E (TTM)
21.17
Forward P/E
13.47
Dividend yield
0.94%
52-week range
$11.61$34.34
Volume (live)
-
Avg. volume (3M)
1.17M

Adeia (ADEA) Historical Stock Prices

Analyze Adeia (ADEA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adeia (ADEA) Interactive Price Chart

Interactive historical price chart showing Adeia stock price movements and trends across multiple time periods.

Loading chart...

ADEA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ADEA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202621.4922.8221.4922.7022.701.35M
Oct 26, 202621.3622.0021.0521.4321.431.19M
Oct 23, 202621.1221.4320.8421.2121.21807.89K
Oct 22, 202622.0922.1721.1221.2721.271.10M
Oct 21, 202621.7222.7821.5822.5622.561.33M
Oct 20, 202620.8021.3520.6721.3021.301.28M
Oct 19, 202620.9221.2020.5221.0521.051.15M
Oct 16, 202621.4521.5420.3320.4220.421.07M
Oct 15, 202620.8921.8220.8221.7421.741.32M
Oct 14, 202622.7322.7821.4021.6121.611.94M
Oct 13, 202622.9923.3422.7523.1323.131.12M
Oct 12, 202623.7823.7823.1423.2123.21812.84K
Oct 9, 202624.4224.4223.7623.8923.89685.63K
Oct 8, 202624.0124.3223.7024.1124.111.04M
Oct 7, 202624.1424.4323.8224.3124.311.32M
Oct 6, 202626.3426.3424.5324.6024.601.10M
Oct 5, 202625.8926.3925.0026.0726.071.17M
Oct 2, 202625.8026.5225.7225.7425.741.22M
Oct 1, 202625.5325.8224.7125.3425.341.33M
Sep 30, 202625.0126.4124.7425.6025.602.44M
Sep 29, 202624.7924.9723.5524.7224.722.11M
Sep 28, 202625.1925.1924.4724.9224.92692.43K
Sep 25, 202625.2325.6224.9025.4825.48775.43K
Sep 24, 202624.5625.1424.4025.0125.01734.22K
Sep 23, 202625.7425.7424.6225.0525.05723.23K
Sep 22, 202625.6225.9325.0725.8325.83725.89K
Sep 21, 202625.0425.6324.7725.5325.53730.33K
Sep 18, 202625.0925.2224.3724.8224.821.88M
Sep 17, 202625.6025.7024.9024.9224.92652.01K
Sep 16, 202624.9725.4224.6624.9724.971.31M
Sep 15, 202624.7025.0624.6824.9024.901.14M
Sep 14, 202625.7226.0024.5824.6624.661.04M
Sep 11, 202626.8127.0926.5926.7126.71572.69K
Sep 10, 202626.1226.7926.1026.3026.30732.22K
Sep 9, 202627.2027.3726.5026.7926.79649.72K
Sep 8, 202626.1027.3926.1027.2027.20786.74K
Sep 4, 202625.5326.6325.4026.5026.50848.62K
Sep 3, 202625.0925.6524.8525.4625.46727.58K
Sep 2, 202624.4725.0024.4524.9824.98681.26K
Sep 1, 202624.9925.0024.1624.3724.37812.53K
Aug 31, 202625.6425.9025.0325.2325.23998.57K
Aug 28, 202626.0526.2925.6425.7225.72934.00K
Aug 27, 202626.7027.1126.0926.2226.22814.66K
Aug 26, 202626.9427.5326.0826.1326.13786.02K
Aug 25, 202626.7827.3026.0627.1327.13784.54K
Aug 24, 202626.1126.5025.6026.2826.28982.19K
Aug 21, 202627.2827.2926.1526.2526.20553.79K
Aug 20, 202627.4527.7626.7626.9626.91602.45K
Aug 19, 202628.3028.4226.7027.4927.44783.33K
Aug 18, 202628.5728.9627.7728.0227.971.28M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.