Adeia Inc (ADEA) Historical Prices & Data

Adeia Inc Historical Rates

Frequency

Daily

From Apr 16, 2024 to May 16, 2024

Date	High	Low	Open	Close	% Change
May 15, 2024	11.64	11.35	11.42	11.61	1.66%
May 14, 2024	11.37	11.19	11.37	11.31	-0.53%
May 13, 2024	11.38	11.11	11.38	11.13	-2.20%
May 10, 2024	11.29	11.04	11.23	11.25	0.18%
May 9, 2024	11.28	11.02	11.12	11.23	0.99%
May 8, 2024	11.21	10.64	10.89	11.19	2.75%
May 7, 2024	11.18	10.31	10.50	11.03	5.05%
May 6, 2024	10.09	9.92	10.02	9.99	-0.30%
May 3, 2024	10.25	9.90	10.25	9.93	-3.12%
May 2, 2024	10.04	9.85	9.92	10.01	0.91%
May 1, 2024	10.12	9.77	9.91	9.80	-1.11%
Apr 30, 2024	10.36	9.82	10.36	9.84	-5.02%
Apr 29, 2024	10.37	10.18	10.18	10.26	0.79%
Apr 26, 2024	10.27	10.09	10.19	10.13	-0.54%
Apr 25, 2024	10.20	10.01	10.13	10.15	0.20%
Apr 24, 2024	10.37	10.20	10.36	10.26	-0.97%
Apr 23, 2024	10.49	10.02	10.02	10.38	3.59%
Apr 22, 2024	10.11	9.94	10.03	9.97	-0.60%
Apr 19, 2024	9.99	9.70	9.70	9.94	2.47%
Apr 18, 2024	10.05	9.70	9.93	9.73	-2.01%
Apr 17, 2024	10.24	9.88	10.17	9.89	-2.75%
Apr 16, 2024	10.18	9.86	10.15	10.07	-0.79%

Highest:11.64

Lowest:9.70

Average:10.41

Difference:1.46

% Change:14.38%

Data Vendor: Xignite Logo

Stocks