NASDAQ · ADEA

Adeia Inc.

Technology · Software - Application

$20.67

Down-$2.81 (-13.59%)

Updated Nov 4, 2026, 12:45 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADEA

ADEA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

ADEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$21.86	$21.86	$19.885	$20.67	2.28M
Oct 30, 2026	$21.61	$21.82	$20.70	$21.44	1.4M
Oct 29, 2026	$22.43	$22.69	$22.23	$22.48	625.7K
Oct 28, 2026	$22.85	$22.85	$22.205	$22.75	814.81K
Oct 27, 2026	$21.485	$22.82	$21.485	$22.70	1.35M
Oct 26, 2026	$21.36	$22.00	$21.05	$21.43	1.19M
Oct 23, 2026	$21.12	$21.43	$20.835	$21.21	807.89K
Oct 22, 2026	$22.09	$22.17	$21.12	$21.27	1.1M
Oct 21, 2026	$21.72	$22.78	$21.58	$22.56	1.33M
Oct 20, 2026	$20.80	$21.35	$20.67	$21.30	1.28M
Oct 19, 2026	$20.92	$21.195	$20.52	$21.05	1.15M
Oct 16, 2026	$21.45	$21.54	$20.33	$20.42	1.07M
Oct 15, 2026	$20.89	$21.82	$20.82	$21.74	1.32M
Oct 14, 2026	$22.73	$22.78	$21.40	$21.61	1.94M
Oct 13, 2026	$22.99	$23.345	$22.75	$23.13	1.12M
Oct 12, 2026	$23.78	$23.78	$23.14	$23.21	812.84K
Oct 9, 2026	$24.42	$24.42	$23.76	$23.89	685.63K
Oct 8, 2026	$24.01	$24.32	$23.705	$24.115	1.04M
Oct 7, 2026	$24.139	$24.43	$23.82	$24.31	1.32M
Oct 6, 2026	$26.34	$26.34	$24.53	$24.60	1.1M