NASDAQ · ADEA

Adeia Inc.

Technology · Software - Application

$25.23

Down-$0.86 (-3.41%)

Updated Sep 1, 2026, 8:46 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADEA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$25.64	$25.90	$25.03	$25.23	998.6K
Aug 28, 2026	$26.05	$26.285	$25.64	$25.72	934.01K
Aug 27, 2026	$26.70	$27.11	$26.09	$26.22	814.66K
Aug 26, 2026	$26.94	$27.53	$26.08	$26.13	786.02K
Aug 25, 2026	$26.78	$27.295	$26.06	$27.13	784.54K
Aug 24, 2026	$26.11	$26.50	$25.5985	$26.28	982.19K
Aug 21, 2026	$27.28	$27.29	$26.15	$26.25	553.8K
Aug 20, 2026	$27.45	$27.76	$26.76	$26.96	602.45K
Aug 19, 2026	$28.30	$28.4164	$26.70	$27.49	783.33K
Aug 18, 2026	$28.565	$28.96	$27.77	$28.02	1.28M
Aug 17, 2026	$29.79	$30.01	$29.23	$29.67	882.51K
Aug 14, 2026	$29.50	$30.41	$29.12	$29.83	842.08K
Aug 13, 2026	$28.04	$28.80	$28.04	$28.69	1.18M
Aug 12, 2026	$28.41	$28.74	$27.86	$28.11	836.05K
Aug 11, 2026	$28.28	$28.29	$27.44	$27.72	532.66K
Aug 10, 2026	$28.48	$28.74	$27.66	$27.86	489.22K
Aug 7, 2026	$28.52	$28.855	$27.80	$28.23	678.16K
Aug 6, 2026	$29.09	$29.81	$28.26	$28.31	851.23K
Aug 5, 2026	$30.91	$31.335	$29.795	$29.91	1.09M
Aug 4, 2026	$24.78	$32.20	$23.90	$31.21	2.99M
Aug 3, 2026	$25.792	$28.20	$25.59	$27.79	2.05M