ADEIA CORP (ADEA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.52 | 28.86 | 27.80 | 28.21 | -0.35% | 588,782 |
| 2026-08-06 | 28.83 | 29.81 | 28.26 | 28.31 | -5.35% | 851,233 |
| 2026-08-05 | 30.91 | 31.34 | 29.80 | 29.91 | -4.17% | 1,094,802 |
| 2026-08-04 | 24.78 | 32.20 | 23.90 | 31.21 | +12.31% | 2,989,938 |
| 2026-08-03 | 25.79 | 28.20 | 25.59 | 27.79 | +4.28% | 2,045,523 |
| 2026-07-31 | 26.49 | 26.80 | 25.33 | 26.65 | +4.92% | 1,260,721 |
| 2026-07-30 | 23.96 | 25.43 | 23.75 | 25.40 | +9.67% | 1,219,199 |
| 2026-07-29 | 25.01 | 25.28 | 23.01 | 23.16 | -7.91% | 1,733,661 |
| 2026-07-28 | 25.38 | 25.40 | 23.93 | 25.15 | -3.53% | 1,159,867 |
| 2026-07-27 | 26.41 | 26.88 | 25.09 | 26.07 | +0.46% | 1,027,471 |
| 2026-07-24 | 27.12 | 27.23 | 25.79 | 25.95 | -3.57% | 1,318,630 |
| 2026-07-23 | 26.82 | 27.52 | 26.54 | 26.91 | -1.36% | 1,084,752 |
| 2026-07-22 | 27.38 | 28.18 | 27.17 | 27.28 | -2.29% | 962,995 |
| 2026-07-21 | 26.66 | 28.00 | 26.66 | 27.92 | +6.52% | 1,097,725 |
| 2026-07-20 | 25.76 | 26.41 | 25.60 | 26.21 | +3.27% | 1,181,390 |
| 2026-07-17 | 24.53 | 25.93 | 24.37 | 25.38 | -2.01% | 2,261,949 |
| 2026-07-16 | 27.08 | 27.54 | 25.82 | 25.90 | -6.40% | 1,203,838 |
| 2026-07-15 | 28.05 | 28.29 | 27.04 | 27.67 | -0.97% | 837,548 |
| 2026-07-14 | 28.15 | 28.28 | 27.42 | 27.94 | +0.94% | 986,310 |
| 2026-07-13 | 28.83 | 28.87 | 27.49 | 27.68 | -4.49% | 939,565 |
| 2026-07-10 | 29.20 | 29.52 | 28.57 | 28.98 | -1.86% | 781,249 |
| 2026-07-09 | 28.85 | 30.07 | 28.84 | 29.53 | +3.32% | 1,019,046 |
| 2026-07-08 | 28.00 | 29.10 | 28.00 | 28.58 | +0.67% | 1,772,997 |
| 2026-07-07 | 28.53 | 28.62 | 27.05 | 28.39 | -3.20% | 1,518,215 |
| 2026-07-06 | 29.20 | 30.45 | 29.00 | 29.33 | +0.48% | 1,243,591 |
| 2026-07-02 | 31.79 | 32.43 | 28.09 | 29.19 | -8.92% | 2,334,159 |
| 2026-07-01 | 32.40 | 32.77 | 31.50 | 32.05 | -2.67% | 1,334,086 |
| 2026-06-30 | 33.15 | 34.12 | 32.16 | 32.93 | -0.21% | 2,405,752 |
| 2026-06-29 | 31.37 | 33.39 | 30.60 | 33.00 | +7.07% | 2,435,561 |
| 2026-06-26 | 29.64 | 31.05 | 29.10 | 30.82 | +1.45% | 4,184,273 |
| 2026-06-25 | 31.11 | 31.22 | 29.79 | 30.38 | +1.06% | 1,528,468 |
| 2026-06-24 | 30.39 | 31.33 | 28.93 | 30.06 | -1.09% | 2,942,305 |
| 2026-06-23 | 30.18 | 31.12 | 29.45 | 30.39 | -4.46% | 1,333,271 |
| 2026-06-22 | 31.74 | 32.14 | 30.46 | 31.81 | +0.00% | 2,048,010 |
| 2026-06-18 | 32.32 | 32.50 | 29.84 | 31.81 | +1.37% | 2,477,718 |
| 2026-06-17 | 31.80 | 32.90 | 31.30 | 31.38 | -1.32% | 1,430,559 |
| 2026-06-16 | 32.54 | 32.57 | 31.43 | 31.80 | -1.67% | 1,452,743 |
| 2026-06-15 | 33.25 | 33.25 | 31.54 | 32.34 | +1.32% | 1,418,117 |
| 2026-06-12 | 32.99 | 33.00 | 31.68 | 31.92 | -2.15% | 1,290,499 |
| 2026-06-11 | 30.90 | 32.89 | 30.01 | 32.62 | +5.74% | 2,117,764 |
| 2026-06-10 | 30.13 | 32.45 | 29.90 | 30.85 | +1.05% | 1,951,397 |
| 2026-06-09 | 32.06 | 33.61 | 29.07 | 30.53 | -3.23% | 3,799,103 |
| 2026-06-08 | 30.30 | 32.30 | 29.50 | 31.55 | +8.87% | 2,711,690 |
| 2026-06-05 | 31.16 | 31.24 | 28.30 | 28.98 | -10.44% | 3,000,446 |
| 2026-06-04 | 30.70 | 33.45 | 29.61 | 32.36 | +0.97% | 3,905,173 |
| 2026-06-03 | 31.12 | 32.46 | 29.37 | 32.05 | +4.53% | 4,001,918 |
| 2026-06-02 | 28.81 | 30.67 | 28.49 | 30.66 | +7.17% | 3,216,796 |
| 2026-06-01 | 26.70 | 31.26 | 26.50 | 28.61 | +7.11% | 4,243,820 |
| 2026-05-29 | 27.33 | 27.47 | 26.65 | 26.71 | -1.80% | 1,881,869 |
| 2026-05-28 | 28.05 | 28.25 | 27.12 | 27.20 | -3.72% | 1,203,105 |
| 2026-05-27 | 28.61 | 28.81 | 27.58 | 28.25 | +0.00% | 1,366,394 |
| 2026-05-26 | 27.30 | 28.49 | 26.73 | 28.25 | +5.17% | 1,863,121 |
| 2026-05-22 | 26.61 | 27.00 | 26.45 | 26.86 | +1.90% | 1,179,161 |
| 2026-05-21 | 26.08 | 26.46 | 25.71 | 26.36 | -0.19% | 1,224,548 |
| 2026-05-20 | 26.64 | 27.00 | 26.26 | 26.41 | -0.04% | 1,488,991 |
| 2026-05-19 | 27.21 | 27.31 | 26.23 | 26.42 | -3.58% | 1,709,470 |
| 2026-05-18 | 29.04 | 29.09 | 26.84 | 27.40 | -8.32% | 2,743,783 |
| 2026-05-15 | 30.55 | 30.70 | 29.68 | 29.89 | -5.07% | 1,974,342 |
| 2026-05-14 | 32.13 | 32.45 | 30.64 | 31.48 | -0.76% | 2,010,910 |
| 2026-05-13 | 32.90 | 33.19 | 31.14 | 31.72 | +1.73% | 3,939,263 |
| 2026-05-12 | 31.69 | 31.91 | 30.30 | 31.18 | -2.07% | 3,001,977 |
| 2026-05-11 | 29.02 | 33.70 | 28.90 | 31.84 | +7.82% | 5,596,620 |
| 2026-05-08 | 27.75 | 29.66 | 27.72 | 29.53 | +7.70% | 1,320,059 |
| 2026-05-07 | 29.39 | 29.43 | 27.13 | 27.42 | -5.97% | 2,350,140 |
| 2026-05-06 | 28.02 | 29.35 | 27.16 | 29.16 | +4.80% | 2,902,098 |
| 2026-05-05 | 30.28 | 30.91 | 26.94 | 27.82 | -17.26% | 4,870,410 |
| 2026-05-04 | 33.22 | 34.34 | 32.54 | 33.63 | +1.91% | 3,670,650 |
| 2026-05-01 | 32.00 | 33.38 | 31.75 | 33.00 | +3.61% | 1,950,213 |
| 2026-04-30 | 30.79 | 32.00 | 30.46 | 31.85 | +3.78% | 1,394,888 |
| 2026-04-29 | 30.23 | 31.04 | 29.82 | 30.69 | +1.52% | 1,411,571 |
| 2026-04-28 | 29.89 | 30.37 | 29.61 | 30.23 | +0.33% | 999,449 |
| 2026-04-27 | 30.39 | 30.49 | 29.88 | 30.13 | -0.59% | 900,943 |
| 2026-04-24 | 30.46 | 30.63 | 29.92 | 30.31 | +0.60% | 1,064,738 |
| 2026-04-23 | 30.31 | 30.70 | 29.66 | 30.13 | -1.18% | 1,260,508 |
| 2026-04-22 | 30.16 | 30.55 | 29.21 | 30.49 | +2.59% | 1,613,993 |
| 2026-04-21 | 29.66 | 30.17 | 29.50 | 29.72 | +0.68% | 1,760,986 |
| 2026-04-20 | 28.84 | 29.54 | 28.65 | 29.52 | +2.04% | 1,348,252 |
| 2026-04-17 | 28.79 | 29.12 | 28.24 | 28.93 | +3.73% | 1,145,533 |
| 2026-04-16 | 27.05 | 27.92 | 27.05 | 27.89 | +3.60% | 1,101,213 |
| 2026-04-15 | 27.40 | 27.41 | 26.86 | 26.92 | -1.39% | 712,000 |
| 2026-04-14 | 27.10 | 27.49 | 26.84 | 27.30 | +2.09% | 801,609 |
| 2026-04-13 | 26.56 | 27.02 | 26.42 | 26.74 | -0.48% | 836,310 |
| 2026-04-10 | 27.06 | 27.59 | 26.76 | 26.87 | -0.70% | 1,493,514 |
| 2026-04-09 | 25.95 | 27.10 | 25.54 | 27.06 | +3.28% | 1,374,927 |
| 2026-04-08 | 26.67 | 26.88 | 25.91 | 26.20 | +2.70% | 1,132,292 |
| 2026-04-07 | 25.61 | 25.99 | 25.38 | 25.51 | -0.62% | 933,969 |
| 2026-04-06 | 25.02 | 25.68 | 24.86 | 25.67 | +2.39% | 830,918 |
| 2026-04-02 | 24.23 | 25.26 | 24.16 | 25.07 | +0.00% | 835,805 |
| 2026-04-01 | 24.44 | 25.23 | 24.23 | 25.07 | +4.33% | 1,100,807 |
| 2026-03-31 | 23.52 | 24.22 | 23.32 | 24.03 | +3.89% | 1,571,384 |
| 2026-03-30 | 24.43 | 24.63 | 22.57 | 23.13 | -4.38% | 1,542,094 |
| 2026-03-27 | 24.09 | 24.26 | 23.66 | 24.19 | -0.70% | 1,183,635 |
| 2026-03-26 | 24.75 | 25.37 | 24.34 | 24.36 | -3.41% | 1,272,340 |
| 2026-03-25 | 25.86 | 26.09 | 25.01 | 25.22 | -0.08% | 984,399 |
| 2026-03-24 | 24.25 | 25.42 | 24.11 | 25.24 | +3.06% | 1,187,471 |
| 2026-03-23 | 23.39 | 24.71 | 23.23 | 24.49 | +5.51% | 1,505,370 |
| 2026-03-20 | 23.40 | 23.40 | 22.77 | 23.21 | -1.02% | 2,368,040 |
| 2026-03-19 | 22.93 | 23.73 | 22.68 | 23.45 | +0.95% | 758,041 |
| 2026-03-18 | 23.31 | 23.76 | 23.06 | 23.23 | -0.98% | 1,031,835 |
| 2026-03-17 | 23.04 | 23.61 | 22.91 | 23.46 | +2.18% | 682,891 |
| 2026-03-16 | 23.30 | 23.80 | 22.75 | 22.96 | +0.75% | 1,048,650 |
| 2026-03-13 | 22.91 | 23.35 | 22.47 | 22.79 | -0.35% | 1,270,437 |
| 2026-03-12 | 22.70 | 23.35 | 22.60 | 22.87 | -1.89% | 1,123,031 |
| 2026-03-11 | 23.01 | 23.52 | 22.75 | 23.31 | +1.39% | 1,394,706 |
| 2026-03-10 | 22.25 | 23.37 | 22.15 | 22.99 | +2.96% | 2,233,172 |
| 2026-03-09 | 20.80 | 22.37 | 20.13 | 22.33 | +12.38% | 745 |
| 2026-03-06 | 20.41 | 20.60 | 19.69 | 19.87 | -5.38% | 741,645 |
| 2026-03-05 | 20.58 | 21.07 | 20.36 | 21.00 | +1.20% | 1,329,446 |
| 2026-03-04 | 20.31 | 20.89 | 19.95 | 20.75 | +4.38% | 1,082,051 |
| 2026-03-03 | 19.56 | 20.23 | 19.27 | 19.88 | -2.31% | 848,506 |
| 2026-03-02 | 20.09 | 20.63 | 19.88 | 20.35 | -1.64% | 983,533 |
| 2026-02-27 | 20.25 | 20.93 | 19.89 | 20.69 | -0.77% | 1,233,850 |
| 2026-02-26 | 20.75 | 21.07 | 20.21 | 20.85 | +0.77% | 1,360,567 |
| 2026-02-25 | 19.78 | 20.75 | 19.74 | 20.69 | +4.87% | 745 |
| 2026-02-24 | 20.05 | 20.12 | 17.31 | 19.73 | +6.94% | 745 |
| 2026-02-23 | 18.81 | 18.94 | 18.22 | 18.45 | -2.95% | 745 |
| 2026-02-20 | 18.51 | 19.10 | 18.43 | 19.01 | +2.59% | 1,378,405 |
| 2026-02-19 | 18.26 | 18.53 | 18.13 | 18.53 | +0.00% | 591,344 |
| 2026-02-18 | 18.84 | 19.07 | 18.50 | 18.53 | -1.07% | 728,583 |
| 2026-02-17 | 18.70 | 18.89 | 18.48 | 18.73 | -0.37% | 528,731 |
| 2026-02-13 | 18.76 | 18.95 | 18.15 | 18.80 | +2.56% | 580,636 |
| 2026-02-12 | 19.21 | 19.45 | 18.18 | 18.33 | -3.68% | 796,546 |
| 2026-02-11 | 19.43 | 19.51 | 18.66 | 19.03 | -1.09% | 605,229 |
| 2026-02-10 | 19.27 | 19.60 | 19.05 | 19.24 | +0.21% | 656,447 |
| 2026-02-09 | 18.11 | 19.23 | 18.11 | 19.20 | +6.08% | 568,494 |
| 2026-02-06 | 17.99 | 18.28 | 17.68 | 18.10 | +4.56% | 681,180 |
| 2026-02-05 | 17.30 | 17.64 | 16.83 | 17.31 | -1.09% | 992,315 |
| 2026-02-04 | 17.40 | 17.91 | 17.21 | 17.50 | -0.91% | 1,080,563 |
| 2026-02-03 | 18.80 | 18.92 | 17.18 | 17.66 | -6.01% | 1,011,591 |
| 2026-02-02 | 18.11 | 18.90 | 18.03 | 18.79 | +3.87% | 740,346 |
| 2026-01-30 | 17.98 | 18.41 | 17.95 | 18.09 | -0.11% | 934,956 |
| 2026-01-29 | 18.23 | 18.52 | 17.91 | 18.11 | -1.42% | 950,161 |
| 2026-01-28 | 18.61 | 18.75 | 18.34 | 18.37 | -0.27% | 990,257 |
| 2026-01-27 | 18.87 | 19.14 | 18.16 | 18.42 | -2.38% | 710,870 |
| 2026-01-26 | 19.32 | 19.66 | 18.75 | 18.87 | -2.33% | 636,451 |
| 2026-01-23 | 19.80 | 19.80 | 19.32 | 19.32 | -2.96% | 669,382 |
| 2026-01-22 | 20.06 | 20.33 | 19.79 | 19.91 | +0.15% | 1,183,769 |
| 2026-01-21 | 19.49 | 20.16 | 19.32 | 19.88 | +3.81% | 915,891 |
| 2026-01-20 | 18.78 | 19.40 | 18.65 | 19.15 | -1.36% | 752,014 |
| 2026-01-16 | 19.18 | 19.50 | 18.96 | 19.41 | +1.28% | 704,949 |
| 2026-01-15 | 19.15 | 19.57 | 19.09 | 19.17 | +1.11% | 575,288 |
| 2026-01-14 | 18.72 | 18.98 | 18.48 | 18.96 | +1.07% | 498,841 |
| 2026-01-13 | 18.93 | 19.26 | 18.69 | 18.76 | -0.79% | 512,737 |
| 2026-01-12 | 18.49 | 19.08 | 18.24 | 18.91 | +2.00% | 769,247 |
| 2026-01-09 | 17.97 | 18.92 | 17.75 | 18.54 | +3.29% | 749,051 |
| 2026-01-08 | 17.95 | 18.00 | 17.68 | 17.95 | -0.72% | 584,601 |
| 2026-01-07 | 18.51 | 18.55 | 17.77 | 18.08 | -2.32% | 803,658 |
| 2026-01-06 | 18.43 | 18.65 | 18.16 | 18.51 | +0.38% | 1,163,800 |
| 2026-01-05 | 17.74 | 19.01 | 17.68 | 18.44 | +4.89% | 1,403,981 |
| 2026-01-02 | 17.33 | 17.61 | 17.14 | 17.58 | +1.91% | 787,679 |
| 2025-12-31 | 17.62 | 17.64 | 17.18 | 17.25 | -2.04% | 598,822 |
| 2025-12-30 | 17.38 | 17.88 | 17.32 | 17.61 | +1.73% | 851,434 |
| 2025-12-29 | 16.78 | 17.35 | 16.59 | 17.31 | +2.18% | 1,225,293 |
| 2025-12-26 | 17.27 | 17.38 | 16.77 | 16.94 | -2.36% | 728,613 |
| 2025-12-24 | 17.30 | 18.03 | 17.16 | 17.35 | +1.64% | 827,470 |
| 2025-12-23 | 16.84 | 18.12 | 16.59 | 17.07 | +2.40% | 1,728,190 |
| 2025-12-22 | 16.20 | 17.24 | 15.60 | 16.67 | +30.54% | 3,601,697 |
| 2025-12-19 | 12.92 | 13.02 | 12.70 | 12.77 | -1.77% | 2,422,731 |
| 2025-12-18 | 13.05 | 13.22 | 12.92 | 13.00 | +1.40% | 1,034,176 |
| 2025-12-17 | 13.00 | 13.18 | 12.78 | 12.82 | -1.61% | 743,264 |
| 2025-12-16 | 12.81 | 13.09 | 12.74 | 13.03 | +1.48% | 643,320 |
| 2025-12-15 | 13.21 | 13.25 | 12.82 | 12.84 | -1.98% | 705,086 |
| 2025-12-12 | 13.56 | 13.57 | 13.04 | 13.10 | -3.39% | 681,485 |
| 2025-12-11 | 13.50 | 13.62 | 13.36 | 13.56 | +0.30% | 676,473 |
| 2025-12-10 | 12.71 | 13.68 | 12.71 | 13.52 | +5.62% | 1,260,771 |
| 2025-12-09 | 12.70 | 13.03 | 12.70 | 12.80 | +0.39% | 564,635 |
| 2025-12-08 | 12.61 | 12.83 | 12.38 | 12.75 | +1.92% | 570,843 |
| 2025-12-05 | 12.38 | 12.64 | 12.32 | 12.51 | +0.56% | 573,438 |
| 2025-12-04 | 12.55 | 12.70 | 12.36 | 12.44 | -0.96% | 540,301 |
| 2025-12-03 | 12.48 | 12.62 | 12.28 | 12.56 | +0.64% | 547,427 |
| 2025-12-02 | 12.49 | 12.60 | 12.39 | 12.48 | +0.73% | 486,508 |
| 2025-12-01 | 12.19 | 12.47 | 12.13 | 12.39 | +0.16% | 721,791 |
| 2025-11-28 | 12.31 | 12.38 | 12.25 | 12.37 | +0.49% | 329,082 |
| 2025-11-26 | 12.39 | 12.58 | 12.28 | 12.31 | -0.32% | 1,153,852 |
| 2025-11-25 | 12.25 | 12.55 | 12.20 | 12.35 | +1.48% | 629,406 |
| 2025-11-24 | 12.01 | 12.29 | 11.93 | 12.17 | +1.08% | 715,004 |
| 2025-11-21 | 11.70 | 12.28 | 11.61 | 12.04 | +2.56% | 1,048,365 |
| 2025-11-20 | 11.99 | 12.42 | 11.71 | 11.74 | -2.41% | 630,076 |
| 2025-11-19 | 12.39 | 12.45 | 12.00 | 12.03 | -2.59% | 795,581 |
| 2025-11-18 | 12.28 | 12.51 | 11.98 | 12.35 | -0.48% | 1,041,506 |
| 2025-11-17 | 12.79 | 12.79 | 12.36 | 12.41 | -3.50% | 739,659 |
| 2025-11-14 | 12.96 | 13.18 | 12.82 | 12.86 | -2.13% | 880,358 |
| 2025-11-13 | 13.80 | 13.88 | 12.96 | 13.14 | -4.99% | 872,166 |
| 2025-11-12 | 13.96 | 14.33 | 13.79 | 13.83 | -0.93% | 1,315,273 |
| 2025-11-11 | 14.09 | 14.21 | 13.81 | 13.96 | -1.62% | 833,345 |
| 2025-11-10 | 14.02 | 14.57 | 14.02 | 14.19 | +2.16% | 1,056,403 |
| 2025-11-07 | 13.81 | 14.10 | 13.66 | 13.89 | -0.79% | 1,325,853 |
| 2025-11-06 | 13.55 | 14.15 | 13.55 | 14.00 | +1.60% | 1,536,026 |
| 2025-11-05 | 12.84 | 13.84 | 12.70 | 13.78 | +8.08% | 1,761,343 |
| 2025-11-04 | 13.87 | 14.05 | 12.10 | 12.75 | -10.84% | 1,923,033 |
| 2025-11-03 | 13.56 | 14.56 | 12.44 | 14.30 | -16.08% | 2,181,410 |
| 2025-10-31 | 17.08 | 17.18 | 16.76 | 17.04 | -0.47% | 777,175 |
| 2025-10-30 | 17.45 | 17.74 | 17.03 | 17.12 | -2.73% | 661,735 |
| 2025-10-29 | 17.56 | 18.07 | 17.32 | 17.60 | -0.73% | 624,489 |
| 2025-10-28 | 17.62 | 17.89 | 17.38 | 17.73 | +0.51% | 491,506 |
| 2025-10-27 | 17.17 | 17.65 | 17.06 | 17.64 | +3.16% | 492,980 |
| 2025-10-24 | 17.09 | 17.44 | 16.95 | 17.10 | +1.97% | 386,557 |
| 2025-10-23 | 16.80 | 17.08 | 16.75 | 16.77 | -0.30% | 316,994 |
| 2025-10-22 | 17.01 | 17.05 | 16.54 | 16.82 | -1.12% | 406,197 |
| 2025-10-21 | 16.81 | 17.19 | 16.65 | 17.01 | +1.31% | 304,285 |
| 2025-10-20 | 16.66 | 16.92 | 16.47 | 16.79 | +1.39% | 327,283 |
| 2025-10-17 | 16.46 | 16.69 | 16.01 | 16.56 | -0.30% | 562,960 |
| 2025-10-16 | 17.31 | 17.36 | 16.56 | 16.61 | -3.82% | 449,614 |
| 2025-10-15 | 16.82 | 17.28 | 16.65 | 17.27 | +4.16% | 605,596 |
| 2025-10-14 | 15.45 | 16.82 | 15.45 | 16.58 | +5.27% | 755,921 |
| 2025-10-13 | 16.11 | 16.13 | 15.61 | 15.75 | +0.25% | 436,474 |
| 2025-10-10 | 16.42 | 16.48 | 15.54 | 15.71 | -4.32% | 518,871 |
| 2025-10-09 | 16.52 | 16.52 | 15.92 | 16.42 | -0.73% | 625,524 |
| 2025-10-08 | 17.16 | 17.16 | 16.52 | 16.54 | -3.22% | 499,313 |
| 2025-10-07 | 18.06 | 18.25 | 16.88 | 17.09 | -5.11% | 977,692 |
| 2025-10-06 | 17.35 | 18.03 | 17.31 | 18.01 | +4.16% | 638,300 |
| 2025-10-03 | 17.37 | 17.84 | 17.25 | 17.29 | -0.17% | 668,704 |
| 2025-10-02 | 17.16 | 17.66 | 16.84 | 17.32 | +1.35% | 877,720 |
| 2025-10-01 | 16.64 | 17.16 | 16.36 | 17.09 | +1.73% | 532,175 |
| 2025-09-30 | 16.67 | 16.82 | 16.48 | 16.80 | +0.42% | 627,458 |
| 2025-09-29 | 16.98 | 16.98 | 16.63 | 16.73 | -0.59% | 474,170 |
| 2025-09-26 | 16.61 | 16.91 | 16.51 | 16.83 | +1.02% | 366,428 |
| 2025-09-25 | 16.58 | 16.67 | 16.39 | 16.66 | -1.07% | 381,473 |
| 2025-09-24 | 16.95 | 16.98 | 16.66 | 16.84 | -0.18% | 484,709 |
| 2025-09-23 | 16.99 | 17.32 | 16.82 | 16.87 | -0.47% | 476,431 |
| 2025-09-22 | 16.63 | 16.99 | 16.55 | 16.95 | +1.86% | 479,827 |
| 2025-09-19 | 16.63 | 16.84 | 16.37 | 16.64 | +0.36% | 1,314,098 |
| 2025-09-18 | 15.70 | 16.59 | 15.70 | 16.58 | +5.61% | 567,191 |
| 2025-09-17 | 15.58 | 16.04 | 15.57 | 15.70 | +0.83% | 488,400 |
| 2025-09-16 | 15.39 | 15.70 | 15.20 | 15.57 | +0.45% | 519,396 |
| 2025-09-15 | 15.68 | 15.90 | 15.45 | 15.50 | -0.96% | 556,925 |
| 2025-09-12 | 15.68 | 15.79 | 15.40 | 15.65 | -0.06% | 529,147 |
| 2025-09-11 | 15.23 | 15.68 | 15.11 | 15.66 | +3.64% | 454,420 |
| 2025-09-10 | 15.35 | 15.37 | 15.09 | 15.11 | -1.56% | 397,725 |
| 2025-09-09 | 15.37 | 15.40 | 15.21 | 15.35 | -0.13% | 469,141 |
| 2025-09-08 | 15.54 | 15.54 | 15.32 | 15.37 | -0.39% | 414,959 |
| 2025-09-05 | 15.49 | 15.62 | 15.23 | 15.43 | +0.13% | 328,714 |
| 2025-09-04 | 15.21 | 15.44 | 15.04 | 15.41 | +0.98% | 346,123 |
| 2025-09-03 | 14.76 | 15.26 | 14.76 | 15.26 | +2.42% | 358,415 |
| 2025-09-02 | 14.76 | 15.16 | 14.76 | 14.90 | -0.93% | 549,612 |
| 2025-08-29 | 15.48 | 15.55 | 14.98 | 15.04 | -2.84% | 679,960 |
| 2025-08-28 | 15.64 | 15.72 | 15.31 | 15.48 | -0.51% | 514,395 |
| 2025-08-27 | 15.35 | 15.68 | 15.28 | 15.56 | +1.30% | 503,461 |
| 2025-08-26 | 15.53 | 15.78 | 15.31 | 15.36 | -1.41% | 747,467 |
| 2025-08-25 | 15.51 | 15.69 | 15.44 | 15.58 | +0.39% | 552,250 |
| 2025-08-22 | 14.70 | 15.68 | 14.49 | 15.52 | +6.30% | 666,940 |
| 2025-08-21 | 14.41 | 14.65 | 14.41 | 14.60 | +0.55% | 317,445 |
| 2025-08-20 | 14.69 | 14.78 | 14.39 | 14.52 | -1.96% | 333,368 |
| 2025-08-19 | 15.25 | 15.39 | 14.76 | 14.81 | -1.92% | 530,191 |
| 2025-08-18 | 14.94 | 15.13 | 14.69 | 15.10 | +0.80% | 321,084 |
| 2025-08-15 | 14.98 | 15.04 | 14.76 | 14.98 | +0.27% | 609,105 |
| 2025-08-14 | 15.05 | 15.17 | 14.75 | 14.94 | -1.84% | 521,481 |
| 2025-08-13 | 14.99 | 15.23 | 14.92 | 15.22 | +3.05% | 500,511 |
| 2025-08-12 | 14.16 | 14.85 | 14.16 | 14.77 | +4.98% | 528,905 |
| 2025-08-11 | 14.25 | 14.62 | 14.01 | 14.07 | -1.12% | 488,648 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+25.49%). Worst month: Nov (-8.15%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ADEIA CORP's (ADEA) latest close?
28.21 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADEA's 52-week high and low?
34.34 high and 11.61 low over the trailing 52 weeks, as of 2026-08-07.
What is ADEIA CORP's strongest and weakest month historically?
Historically, ADEA's strongest calendar month has been Dec (average +25.49%) and its weakest Nov (average -8.15%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.