ADEA Quote, Trading Chart, Adeia Inc.
Stock Information
| Company Name: |
Adeia Inc. |
| Stock Symbol: |
ADEA |
| Market: |
NASDAQ |
| Website: |
xperi.com |
Get ADEA Alerts
News, Short Squeeze, Breakout and More Instantly...
ADEA Quote
| Last: | $26.5 |
| Change Percent: | 2.3% |
| Open: | $26.67 |
| Previous Close: | $25.905 |
| High: | $26.88 |
| Low: | $25.91 |
| Volume: | 337,560 |
| Last Trade Date Time: | 04/08/2026 12:45:42 pm |
| Quotes are delayed by 15 to 20 minutes. |
ADEA Chart
Last Twenty Trading Days
| Date: | 2026-04-08 |
| Open: | $26.67 |
| Close: | $25.905 |
| High: | $26.88 |
| Low: | $25.91 |
| Volume: | 337,560 |
| Date: | 2026-04-07 |
| Open: | $25.61 |
| Close: | $25.39 |
| High: | $25.938 |
| Low: | $25.41 |
| Volume: | 292,796 |
| Date: | 2026-04-06 |
| Open: | $25.02 |
| Close: | $25.07 |
| High: | $25.41 |
| Low: | $24.86 |
| Volume: | 277,056 |
| Date: | 2026-04-03 |
| Open: | $24.235 |
| Close: | $24.96 |
| High: | $25.26 |
| Low: | $24.16 |
| Volume: | 835,804 |
| Date: | 2026-04-02 |
| Open: | $24.235 |
| Close: | $24.92 |
| High: | $25.26 |
| Low: | $24.16 |
| Volume: | 284,387 |
| Date: | 2026-04-01 |
| Open: | $24.44 |
| Close: | $24.12 |
| High: | $25.09 |
| Low: | $24.23 |
| Volume: | 340,731 |
| Date: | 2026-03-31 |
| Open: | $23.52 |
| Close: | $23.13 |
| High: | $24.12 |
| Low: | $23.32 |
| Volume: | 325,266 |
| Date: | 2026-03-30 |
| Open: | $24.43 |
| Close: | $24.06 |
| High: | $24.63 |
| Low: | $22.93 |
| Volume: | 497,994 |
| Date: | 2026-03-27 |
| Open: | $24.09 |
| Close: | $24.72 |
| High: | $24.245 |
| Low: | $23.66 |
| Volume: | 401,382 |
| Date: | 2026-03-26 |
| Open: | $24.75 |
| Close: | $25.3 |
| High: | $25.37 |
| Low: | $24.38 |
| Volume: | 515,317 |
| Date: | 2026-03-25 |
| Open: | $25.855 |
| Close: | $25.23 |
| High: | $26.09 |
| Low: | $25.18 |
| Volume: | 529,209 |
| Date: | 2026-03-24 |
| Open: | $24.25 |
| Close: | $24.305 |
| High: | $25.35 |
| Low: | $24.115 |
| Volume: | 604,306 |
| Date: | 2026-03-23 |
| Open: | $23.39 |
| Close: | $23.07 |
| High: | $24.71 |
| Low: | $23.23 |
| Volume: | 791,635 |
| Date: | 2026-03-20 |
| Open: | $23.4 |
| Close: | $23.33 |
| High: | $23.4 |
| Low: | $22.765 |
| Volume: | 316,240 |
| Date: | 2026-03-19 |
| Open: | $22.93 |
| Close: | $23.635 |
| High: | $23.375 |
| Low: | $22.68 |
| Volume: | 223,899 |
| Date: | 2026-03-18 |
| Open: | $23.31 |
| Close: | $23.395 |
| High: | $23.7641 |
| Low: | $23.06 |
| Volume: | 238,274 |
| Date: | 2026-03-17 |
| Open: | $23.04 |
| Close: | $23.085 |
| High: | $23.42 |
| Low: | $22.91 |
| Volume: | 242,803 |
| Date: | 2026-03-16 |
| Open: | $23.3 |
| Close: | $22.905 |
| High: | $23.8 |
| Low: | $22.7501 |
| Volume: | 367,745 |
| Date: | 2026-03-13 |
| Open: | $22.91 |
| Close: | $23.12 |
| High: | $23.35 |
| Low: | $22.47 |
| Volume: | 467,779 |
| Date: | 2026-03-12 |
| Open: | $22.7 |
| Close: | $23.23 |
| High: | $23.35 |
| Low: | $22.6 |
| Volume: | 421,458 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.