NASDAQ · ADEA

Adeia Inc.

Technology · Software - Application

$23.89

Down-$0.35 (-1.47%)

Updated Oct 12, 2026, 3:42 PM

SID Score

6.0/10

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 Oct 9, 2026

Daily close

View OHLC price history

ADEA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 5, 2026	$25.89	$26.39	$25.00	$26.07	1.17M
Oct 2, 2026	$25.80	$26.525	$25.72	$25.74	1.22M
Oct 1, 2026	$25.53	$25.825	$24.71	$25.34	1.33M
Sep 30, 2026	$25.01	$26.41	$24.74	$25.60	2.44M
Sep 29, 2026	$24.79	$24.97	$23.5482	$24.72	2.11M
Sep 28, 2026	$25.19	$25.19	$24.47	$24.92	692.43K
Sep 25, 2026	$25.23	$25.62	$24.90	$25.48	775.43K
Sep 24, 2026	$24.56	$25.14	$24.40	$25.01	734.22K
Sep 23, 2026	$25.74	$25.74	$24.62	$25.05	723.23K
Sep 22, 2026	$25.62	$25.93	$25.07	$25.83	725.89K
Sep 21, 2026	$25.04	$25.625	$24.765	$25.53	730.33K
Sep 18, 2026	$25.09	$25.22	$24.37	$24.82	1.88M
Sep 17, 2026	$25.60	$25.70	$24.90	$24.92	652.01K
Sep 16, 2026	$24.97	$25.42	$24.66	$24.97	1.31M
Sep 15, 2026	$24.70	$25.059	$24.68	$24.90	1.14M
Sep 14, 2026	$25.72	$26.00	$24.58	$24.66	1.04M