Adeia Inc. - Common Stock (ADEA)

Historical Prices For Adeia Inc. - Common Stock (ADEA)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	13.56	14.56	12.44	14.30	2,179,988	14.30
10/31/2025	17.08	17.18	16.76	17.04	777,175	17.04
10/30/2025	17.45	17.74	17.03	17.12	661,735	17.12
10/29/2025	17.56	18.07	17.32	17.60	624,489	17.60
10/28/2025	17.62	17.89	17.38	17.73	491,403	17.73
10/27/2025	17.17	17.65	17.06	17.64	492,975	17.64
10/24/2025	17.09	17.44	16.95	17.10	386,557	17.10
10/23/2025	16.80	17.08	16.75	16.77	316,994	16.77
10/22/2025	17.01	17.05	16.54	16.82	406,197	16.82
10/21/2025	16.81	17.19	16.65	17.01	304,282	17.01
10/20/2025	16.66	16.92	16.47	16.79	327,283	16.79
10/17/2025	16.46	16.69	16.01	16.56	562,960	16.56
10/16/2025	17.31	17.36	16.56	16.61	449,614	16.61
10/15/2025	16.82	17.28	16.65	17.27	605,560	17.27
10/14/2025	15.45	16.82	15.45	16.58	755,321	16.58
10/13/2025	16.11	16.13	15.61	15.75	436,474	15.75
10/10/2025	16.42	16.48	15.54	15.71	518,871	15.71
10/09/2025	16.52	16.52	15.92	16.42	625,524	16.42
10/08/2025	17.16	17.16	16.52	16.54	499,313	16.54
10/07/2025	18.06	18.25	16.88	17.09	977,692	17.09
10/06/2025	17.35	18.03	17.31	18.01	638,298	18.01
10/03/2025	17.37	17.84	17.25	17.29	668,704	17.29
10/02/2025	17.16	17.66	16.84	17.32	877,720	17.32
10/01/2025	16.64	17.16	16.36	17.09	531,515	17.09
9/30/2025	16.67	16.82	16.48	16.80	627,458	16.80
9/29/2025	16.98	16.98	16.63	16.73	474,170	16.73
9/26/2025	16.61	16.91	16.51	16.83	386,556	16.83
9/25/2025	16.58	16.67	16.39	16.66	381,473	16.66
9/24/2025	16.95	16.98	16.66	16.84	484,709	16.84
9/23/2025	16.99	17.32	16.82	16.87	476,431	16.87
9/22/2025	16.63	16.99	16.55	16.95	479,727	16.95
9/19/2025	16.63	16.84	16.37	16.64	1,314,098	16.64
9/18/2025	15.70	16.59	15.70	16.58	566,607	16.58
9/17/2025	15.58	16.04	15.57	15.70	488,400	15.70
9/16/2025	15.39	15.70	15.20	15.57	519,396	15.57
9/15/2025	15.68	15.90	15.45	15.50	556,925	15.50
9/12/2025	15.68	15.79	15.40	15.64	529,147	15.64
9/11/2025	15.23	15.68	15.11	15.66	454,420	15.66
9/10/2025	15.35	15.37	15.09	15.11	397,725	15.11
9/09/2025	15.37	15.40	15.21	15.35	468,859	15.35
9/08/2025	15.54	15.54	15.32	15.37	414,959	15.37
9/05/2025	15.49	15.62	15.23	15.43	328,714	15.43
9/04/2025	15.21	15.44	15.04	15.41	346,118	15.41
9/03/2025	14.76	15.26	14.76	15.26	358,415	15.26
9/02/2025	14.76	15.16	14.76	14.90	549,612	14.90
8/29/2025	15.48	15.55	14.98	15.04	679,960	15.04
8/28/2025	15.64	15.72	15.31	15.48	514,395	15.48
8/27/2025	15.35	15.68	15.28	15.56	503,461	15.56
8/26/2025	15.53	15.78	15.31	15.36	747,365	15.36
8/25/2025	15.51	15.69	15.44	15.58	552,250	15.53
8/22/2025	14.70	15.68	14.49	15.52	666,940	15.47
8/21/2025	14.41	14.65	14.41	14.60	317,445	14.55
8/20/2025	14.69	14.78	14.39	14.52	333,368	14.47
8/19/2025	15.25	15.39	14.76	14.81	530,191	14.76
8/18/2025	14.94	15.13	14.69	15.10	321,084	15.05
8/15/2025	14.98	15.04	14.76	14.98	609,105	14.93
8/14/2025	15.05	15.17	14.75	14.94	521,481	14.89
8/13/2025	14.99	15.23	14.92	15.22	500,511	15.17
8/12/2025	14.16	14.85	14.16	14.77	528,864	14.72
8/11/2025	14.25	14.62	14.01	14.07	488,648	14.02
8/08/2025	13.81	14.36	13.77	14.23	541,485	14.18
8/07/2025	13.89	13.89	13.42	13.78	656,206	13.74
8/06/2025	13.00	14.40	12.76	13.78	1,210,073	13.74
8/05/2025	12.45	12.52	12.28	12.49	619,764	12.45