NasdaqGS - Nasdaq Real Time Price
USD
Adeia Inc. (ADEA)
21.44
-1.04
(-4.63%)
At close: October 30 at 4:00:01 PM EDT
21.08
-0.36
(-1.67%)
After hours: October 30 at 4:39:19 PM EDT
Trade Adeia on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.61
21.82
20.70
21.45
21.45
1,397,707
Oct 29, 2026
22.43
22.69
22.23
22.48
22.48
625,704
Oct 28, 2026
22.85
22.85
22.20
22.75
22.75
814,812
Oct 27, 2026
21.49
22.82
21.49
22.70
22.70
1,353,926
Oct 26, 2026
21.36
22.00
21.05
21.43
21.43
1,186,909
Oct 23, 2026
21.12
21.43
20.83
21.21
21.21
807,892
Oct 22, 2026
22.09
22.17
21.12
21.27
21.27
1,098,656
Oct 21, 2026
21.58
22.78
21.58
22.56
22.56
1,330,726
Oct 20, 2026
20.80
21.35
20.67
21.30
21.30
1,279,004
Oct 19, 2026
20.92
21.19
20.52
21.05
21.05
1,145,914
Oct 16, 2026
21.54
21.54
20.33
20.42
20.42
1,066,702
Oct 15, 2026
20.89
21.82
20.82
21.74
21.74
1,322,296
Oct 14, 2026
22.73
22.78
21.40
21.61
21.61
1,942,777
Oct 13, 2026
22.99
23.34
22.75
23.13
23.13
1,119,288
Oct 12, 2026
23.78
23.78
23.14
23.21
23.21
812,836
Oct 9, 2026
24.42
24.42
23.76
23.89
23.89
685,626
Oct 8, 2026
24.01
24.32
23.70
24.11
24.11
1,040,648
Oct 7, 2026
24.14
24.43
23.82
24.31
24.31
1,322,129
Oct 6, 2026
26.34
26.34
24.53
24.60
24.60
1,096,686
Oct 5, 2026
25.89
26.39
25.00
26.07
26.07
1,172,047
Oct 2, 2026
25.80
26.52
25.72
25.74
25.74
1,222,825
Oct 1, 2026
25.53
25.83
24.71
25.34
25.34
1,334,756
Sep 30, 2026
25.01
26.41
24.74
25.60
25.60
2,439,703
Sep 29, 2026
24.79
24.97
23.55
24.72
24.72
2,111,529
Sep 28, 2026
25.19
25.19
24.47
24.92
24.92
692,427
Sep 25, 2026
25.23
25.62
24.90
25.48
25.48
775,427
Sep 24, 2026
24.56
25.14
24.40
25.01
25.01
734,224
Sep 23, 2026
25.69
25.74
24.62
25.05
25.05
723,234
Sep 22, 2026
25.62
25.93
25.07
25.83
25.83
725,894
Sep 21, 2026
25.04
25.63
24.76
25.53
25.53
730,329
Sep 18, 2026
25.09
25.22
24.37
24.82
24.82
1,876,243
Sep 17, 2026
25.60
25.70
24.90
24.92
24.92
652,009
Sep 16, 2026
24.97
25.42
24.66
24.97
24.97
1,308,462
Sep 15, 2026
24.70
25.06
24.68
24.90
24.90
1,141,326
Sep 14, 2026
25.72
26.00
24.58
24.66
24.66
1,040,685
Sep 11, 2026
26.81
27.09
26.59
26.71
26.71
572,687
Sep 10, 2026
26.12
26.79
26.10
26.31
26.31
732,220
Sep 9, 2026
27.20
27.37
26.50
26.79
26.79
649,725
Sep 8, 2026
26.10
27.39
26.10
27.20
27.20
786,744
Sep 4, 2026
25.53
26.63
25.40
26.50
26.50
848,617
Sep 3, 2026
25.09
25.65
24.85
25.46
25.46
727,577
Sep 2, 2026
24.47
25.00
24.45
24.98
24.98
681,263
Sep 1, 2026
24.99
25.00
24.16
24.37
24.37
812,533
Aug 31, 2026
25.64
25.90
25.03
25.23
25.23
998,568
Aug 28, 2026
26.05
26.28
25.64
25.72
25.72
934,005
Aug 27, 2026
26.70
27.11
26.09
26.22
26.22
814,657
Aug 26, 2026
26.94
27.53
26.08
26.13
26.13
786,019
Aug 25, 2026
26.78
27.30
26.06
27.13
27.13
784,536
Aug 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
26.11
26.50
25.60
26.28
26.28
982,189
Aug 21, 2026
27.28
27.29
26.15
26.25
26.20
553,795
Aug 20, 2026
27.45
27.76
26.76
26.96
26.91
602,448
Aug 19, 2026
28.30
28.42
26.70
27.49
27.44
783,334
Aug 18, 2026
28.57
28.96
27.77
28.02
27.97
1,279,794
Aug 17, 2026
29.79
30.01
29.23
29.67
29.61
882,505
Aug 14, 2026
29.50
30.41
29.12
29.83
29.77
842,081
Aug 13, 2026
28.04
28.80
28.04
28.69
28.64
1,182,917
Aug 12, 2026
28.41
28.74
27.86
28.11
28.06
836,048
Aug 11, 2026
28.28
28.29
27.44
27.72
27.67
532,658
Aug 10, 2026
28.48
28.74
27.66
27.86
27.81
489,218
Aug 7, 2026
28.52
28.85
27.80
28.23
28.18
678,159
Aug 6, 2026
28.83
29.81
28.26
28.31
28.26
851,233
Aug 5, 2026
30.91
31.33
29.80
29.91
29.85
1,094,802
Aug 4, 2026
24.78
32.20
23.90
31.21
31.15
2,989,938
Aug 3, 2026
25.79
28.20
25.59
27.79
27.74
2,045,523
Jul 31, 2026
26.49
26.80
25.33
26.65
26.60
1,260,721
Jul 30, 2026
23.96
25.42
23.75
25.40
25.35
1,219,199
Jul 29, 2026
25.01
25.28
23.01
23.16
23.12
1,733,661
Jul 28, 2026
25.38
25.40
23.93
25.15
25.10
1,159,867
Jul 27, 2026
26.41
26.88
25.09
26.07
26.02
1,027,471
Jul 24, 2026
27.12
27.23
25.79
25.95
25.90
1,318,630
Jul 23, 2026
26.83
27.51
26.54
26.91
26.86
1,084,752
Jul 22, 2026
27.38
28.18
27.17
27.28
27.23
962,995
Jul 21, 2026
26.66
28.00
26.66
27.92
27.87
1,097,725
Jul 20, 2026
25.76
26.41
25.60
26.21
26.16
1,181,390
Jul 17, 2026
24.53
25.93
24.37
25.38
25.33
2,261,949
Jul 16, 2026
27.08
27.53
25.82
25.90
25.85
1,203,838
Jul 15, 2026
28.05
28.28
27.04
27.67
27.62
837,548
Jul 14, 2026
28.15
28.28
27.42
27.94
27.89
986,310
Jul 13, 2026
28.83
28.87
27.49
27.68
27.63
939,565
Jul 10, 2026
29.20
29.52
28.57
28.98
28.92
781,249
Jul 9, 2026
28.85
30.07
28.84
29.53
29.47
1,019,046
Jul 8, 2026
28.00
29.10
28.00
28.58
28.53
1,772,997
Jul 7, 2026
28.53
28.62
27.05
28.39
28.34
1,518,216
Jul 6, 2026
29.20
30.45
29.00
29.33
29.27
1,243,591
Jul 2, 2026
31.79
32.43
28.09
29.19
29.13
2,334,159
Jul 1, 2026
32.40
32.77
31.50
32.05
31.99
1,334,086
Jun 30, 2026
33.15
34.12
32.16
32.93
32.87
2,405,752
Jun 29, 2026
31.37
33.39
30.60
33.00
32.94
2,435,561
Jun 26, 2026
29.64
31.05
29.10
30.82
30.76
4,184,273
Jun 25, 2026
31.11
31.22
29.79
30.38
30.32
1,528,468
Jun 24, 2026
30.39
31.33
28.93
30.06
30.00
2,942,305
Jun 23, 2026
30.18
31.12
29.45
30.39
30.33
1,333,271
Jun 22, 2026
31.74
32.14
30.46
31.81
31.75
2,048,010
Jun 18, 2026
32.32
32.50
29.84
31.81
31.75
2,477,718
Jun 17, 2026
31.80
32.90
31.30
31.38
31.32
1,430,559
Jun 16, 2026
32.54
32.57
31.43
31.80
31.74
1,452,743
Jun 15, 2026
33.25
33.25
31.54
32.34
32.28
1,418,117
Jun 12, 2026
32.99
33.00
31.68
31.92
31.86
1,290,499
Jun 11, 2026
30.90
32.89
30.01
32.62
32.56
2,117,764
Jun 10, 2026
30.13
32.45
29.90
30.85
30.79
1,951,397
Jun 9, 2026
32.06
33.61
29.08
30.53
30.47
3,799,103
Jun 8, 2026
30.30
32.30
29.50
31.55
31.49
2,711,690
Jun 5, 2026
31.16
31.24
28.30
28.98
28.92
3,000,446
Jun 4, 2026
30.70
33.45
29.60
32.36
32.30
3,905,173
Jun 3, 2026
31.12
32.46
29.37
32.05
31.99
4,001,918
Jun 2, 2026
28.81
30.67
28.49
30.66
30.60
3,216,796
Jun 1, 2026
26.70
31.26
26.50
28.61
28.56
4,243,820
May 29, 2026
27.33
27.47
26.65
26.71
26.66
1,881,869
May 28, 2026
28.05
28.25
27.12
27.20
27.15
1,203,105
May 27, 2026
28.61
28.81
27.58
28.25
28.20
1,366,394
May 26, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
27.30
28.49
26.73
28.25
28.20
1,863,121
May 22, 2026
26.61
27.00
26.45
26.86
26.76
1,179,161
May 21, 2026
26.08
26.46
25.71
26.36
26.26
1,224,548
May 20, 2026
26.64
27.00
26.26
26.41
26.31
1,488,991
May 19, 2026
27.21
27.31
26.24
26.42
26.32
1,709,470
May 18, 2026
29.04
29.09
26.84
27.40
27.30
2,743,783
May 15, 2026
30.55
30.70
29.68
29.89
29.77
1,974,342
May 14, 2026
32.13
32.45
30.64
31.48
31.36
2,010,910
May 13, 2026
32.90
33.19
31.14
31.72
31.60
3,939,263
May 12, 2026
31.69
31.91
30.30
31.18
31.06
3,001,977
May 11, 2026
29.02
33.70
28.90
31.84
31.72
5,596,620
May 8, 2026
27.75
29.66
27.72
29.53
29.42
1,320,059
May 7, 2026
29.39
29.43
27.13
27.42
27.32
2,350,140
May 6, 2026
28.02
29.35
27.16
29.16
29.05
2,902,098
May 5, 2026
30.28
30.91
26.94
27.83
27.72
4,870,410
May 4, 2026
33.22
34.34
32.54
33.63
33.50
3,670,650
May 1, 2026
32.00
33.38
31.75
33.00
32.88
1,950,213
Apr 30, 2026
30.78
32.00
30.46
31.85
31.73
1,394,888
Apr 29, 2026
30.23
31.04
29.82
30.69
30.57
1,411,571
Apr 28, 2026
29.89
30.37
29.60
30.23
30.12
999,449
Apr 27, 2026
30.39
30.49
29.88
30.13
30.02
900,943
Apr 24, 2026
30.46
30.63
29.92
30.31
30.20
1,064,738
Apr 23, 2026
30.31
30.70
29.66
30.13
30.02
1,260,508
Apr 22, 2026
30.16
30.56
29.21
30.49
30.38
1,613,993
Apr 21, 2026
29.66
30.17
29.50
29.72
29.61
1,760,986
Apr 20, 2026
28.84
29.54
28.65
29.52
29.41
1,348,252
Apr 17, 2026
28.79
29.12
28.24
28.93
28.82
1,145,533
Apr 16, 2026
27.05
27.92
27.05
27.89
27.79
1,101,213
Apr 15, 2026
27.40
27.41
26.86
26.92
26.82
712,000
Apr 14, 2026
27.10
27.49
26.84
27.30
27.20
801,609
Apr 13, 2026
26.56
27.01
26.42
26.74
26.64
836,310
Apr 10, 2026
27.06
27.59
26.76
26.87
26.77
1,493,514
Apr 9, 2026
25.95
27.10
25.54
27.06
26.96
1,374,927
Apr 8, 2026
26.67
26.88
25.91
26.20
26.10
1,132,292
Apr 7, 2026
25.61
25.99
25.38
25.51
25.41
933,969
Apr 6, 2026
25.02
25.68
24.86
25.67
25.57
830,918
Apr 2, 2026
24.24
25.26
24.16
25.07
24.98
835,805
Apr 1, 2026
24.44
25.23
24.23
25.07
24.98
1,100,807
Mar 31, 2026
23.52
24.22
23.32
24.03
23.94
1,571,384
Mar 30, 2026
24.43
24.63
22.58
23.13
23.04
1,542,094
Mar 27, 2026
24.09
24.26
23.66
24.19
24.10
1,183,635
Mar 26, 2026
24.75
25.37
24.34
24.36
24.27
1,272,340
Mar 25, 2026
25.85
26.09
25.01
25.22
25.13
984,399
Mar 24, 2026
24.25
25.42
24.11
25.24
25.15
1,187,471
Mar 23, 2026
23.39
24.71
23.23
24.49
24.40
1,505,370
Mar 20, 2026
23.40
23.40
22.76
23.21
23.12
2,368,040
Mar 19, 2026
22.93
23.73
22.68
23.45
23.36
758,041
Mar 18, 2026
23.31
23.76
23.06
23.23
23.14
1,031,835
Mar 17, 2026
23.04
23.60
22.91
23.46
23.37
682,891
Mar 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
23.30
23.80
22.75
22.96
22.87
1,048,650
Mar 13, 2026
22.91
23.35
22.47
22.79
22.65
1,270,437
Mar 12, 2026
22.70
23.35
22.60
22.87
22.73
1,123,031
Mar 11, 2026
23.01
23.52
22.75
23.31
23.17
1,394,706
Mar 10, 2026
22.25
23.37
22.15
22.99
22.85
2,233,172
Mar 9, 2026
20.80
22.37
20.13
22.33
22.20
745
Mar 6, 2026
20.41
20.60
19.69
19.87
19.75
741,645
Mar 5, 2026
20.58
21.07
20.36
21.00
20.88
1,329,446
Mar 4, 2026
20.31
20.89
19.95
20.75
20.63
1,082,051
Mar 3, 2026
19.56
20.23
19.27
19.88
19.76
848,506
Mar 2, 2026
20.09
20.63
19.88
20.35
20.23
983,533
Feb 27, 2026
20.25
20.93
19.89
20.69
20.57
1,233,850
Feb 26, 2026
20.75
21.07
20.21
20.85
20.73
1,360,567
Feb 25, 2026
19.78
20.75
19.74
20.69
20.57
745
Feb 24, 2026
20.06
20.12
17.31
19.73
19.61
745
Feb 23, 2026
18.81
18.94
18.22
18.45
18.34
745
Feb 20, 2026
18.51
19.10
18.43
19.01
18.90
1,378,405
Feb 19, 2026
18.26
18.53
18.13
18.53
18.42
591,344
Feb 18, 2026
18.84
19.07
18.50
18.53
18.42
728,583
Feb 17, 2026
18.70
18.89
18.48
18.73
18.62
528,731
Feb 13, 2026
18.76
18.95
18.15
18.80
18.69
580,636
Feb 12, 2026
19.21
19.45
18.18
18.33
18.22
796,546
Feb 11, 2026
19.43
19.51
18.66
19.03
18.92
605,229
Feb 10, 2026
19.27
19.60
19.05
19.24
19.13
656,447
Feb 9, 2026
18.11
19.24
18.11
19.20
19.09
568,494
Feb 6, 2026
17.99
18.28
17.68
18.10
17.99
681,180
Feb 5, 2026
17.30
17.64
16.83
17.31
17.21
992,315
Feb 4, 2026
17.40
17.91
17.21
17.50
17.40
1,080,563
Feb 3, 2026
18.80
18.92
17.18
17.66
17.55
1,011,591
Feb 2, 2026
18.11
18.90
18.03
18.79
18.68
740,346
Jan 30, 2026
17.98
18.41
17.95
18.09
17.98
934,956
Jan 29, 2026
18.23
18.52
17.91
18.11
18.00
950,161
Jan 28, 2026
18.61
18.75
18.34
18.37
18.26
990,257
Jan 27, 2026
18.87
19.14
18.16
18.42
18.31
710,870
Jan 26, 2026
19.32
19.66
18.75
18.87
18.76
636,451
Jan 23, 2026
19.80
19.80
19.32
19.32
19.21
669,382
Jan 22, 2026
20.06
20.33
19.79
19.91
19.79
1,183,769
Jan 21, 2026
19.49
20.16
19.32
19.88
19.76
915,891
Jan 20, 2026
18.78
19.40
18.65
19.15
19.04
752,014
Jan 16, 2026
19.18
19.50
18.96
19.42
19.30
704,949
Jan 15, 2026
19.15
19.57
19.08
19.17
19.06
575,288
Jan 14, 2026
18.72
18.98
18.48
18.96
18.85
498,841
Jan 13, 2026
18.93
19.26
18.69
18.76
18.65
512,737
Jan 12, 2026
18.49
19.08
18.24
18.91
18.80
769,247
Jan 9, 2026
17.97
18.92
17.75
18.54
18.43
749,051
Jan 8, 2026
17.95
18.00
17.68
17.95
17.84
584,601
Jan 7, 2026
18.51
18.55
17.77
18.08
17.97
803,658
Jan 6, 2026
18.43
18.65
18.17
18.51
18.40
1,163,800
Jan 5, 2026
17.74
19.01
17.68
18.44
18.33
1,403,981
Jan 2, 2026
17.33
17.61
17.14
17.58
17.48
787,679
Dec 31, 2025
17.62
17.64
17.17
17.25
17.15
598,822
Dec 30, 2025
17.38
17.88
17.32
17.61
17.51
851,434
Dec 29, 2025
16.78
17.35
16.59
17.31
17.21
1,225,293
Dec 26, 2025
17.27
17.38
16.77
16.94
16.84
728,613
Dec 24, 2025
17.30
18.03
17.16
17.35
17.25
827,470
Dec 23, 2025
16.84
18.12
16.59
17.07
16.97
1,728,190
Dec 22, 2025
16.20
17.24
15.60
16.67
16.57
3,601,697
Dec 19, 2025
12.92
13.02
12.69
12.77
12.69
2,422,731
Dec 18, 2025
13.05
13.23
12.92
13.00
12.92
1,034,176
Dec 17, 2025
13.00
13.18
12.78
12.82
12.74
743,264
Dec 16, 2025
12.81
13.09
12.74
13.03
12.95
643,320
Dec 15, 2025
13.21
13.25
12.82
12.84
12.76
705,086
Dec 12, 2025
13.56
13.57
13.05
13.10
13.02
681,485
Dec 11, 2025
13.50
13.62
13.36
13.56
13.48
676,473
Dec 10, 2025
12.71
13.68
12.71
13.52
13.44
1,260,771
Dec 9, 2025
12.70
13.02
12.70
12.80
12.72
564,635
Dec 8, 2025
12.61
12.83
12.38
12.75
12.67
570,843
Dec 5, 2025
12.38
12.64
12.32
12.51
12.44
573,438
Dec 4, 2025
12.55
12.70
12.36
12.44
12.37
540,301
Dec 3, 2025
12.48
12.62
12.28
12.56
12.49
547,427
Dec 2, 2025
12.49
12.60
12.40
12.48
12.41
486,508
Dec 1, 2025
12.19
12.47
12.13
12.39
12.32
721,791
Nov 28, 2025
12.31
12.39
12.25
12.37
12.30
329,082
Nov 26, 2025
12.39
12.58
12.28
12.31
12.24
1,153,852
Nov 25, 2025
12.25
12.55
12.20
12.35
12.28
629,406
Nov 24, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
12.01
12.29
11.93
12.17
12.10
715,004
Nov 21, 2025
11.70
12.28
11.61
12.04
11.92
1,048,365
Nov 20, 2025
11.99
12.42
11.72
11.74
11.62
630,076
Nov 19, 2025
12.39
12.44
12.00
12.03
11.91
795,581
Nov 18, 2025
12.28
12.51
11.98
12.35
12.23
1,041,506
Nov 17, 2025
12.79
12.79
12.36
12.41
12.28
739,659
Nov 14, 2025
12.96
13.18
12.82
12.86
12.73
880,358
Nov 13, 2025
13.80
13.88
12.97
13.14
13.01
872,166
Nov 12, 2025
13.96
14.33
13.80
13.83
13.69
1,315,273
Nov 11, 2025
14.09
14.20
13.81
13.96
13.82
833,345
Nov 10, 2025
14.02
14.57
14.02
14.19
14.05
1,056,403
Nov 7, 2025
13.81
14.10
13.66
13.89
13.75
1,325,853
Nov 6, 2025
13.55
14.15
13.55
14.00
13.86
1,536,026
Nov 5, 2025
12.84
13.84
12.70
13.78
13.64
1,761,343
Nov 4, 2025
13.87
14.05
12.10
12.75
12.62
1,923,033
Nov 3, 2025
13.56
14.56
12.44
14.30
14.16
2,181,410
Oct 31, 2025
17.08
17.18
16.76
17.04
16.87
777,175
