|
Market Closed -
Other stock markets
|
After hours 03:56:33 | |||
| 31.81 USD | 0.00% |
|
31.80 | -0.05% |
| 05-16 | Adeia Insider Sold Shares Worth $3,154,109, According to a Recent SEC Filing | MT |
| 05-12 | Adeia Signs New Multi-Year Intellectual Property Agreement With Google | MT |
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 16/06/2026 | 17/06/2026 | 18/06/2026 | 22/06/2026 | 23/06/2026 | |
|---|---|---|---|---|---|
| Last | 31.80 $ | 31.38 $ | 31.81 $ | 31.81 $ | 31.81 $ |
| Volume | 1,452,742 | 1,430,559 | 2,477,718 | 2,048,010 | 2,048,010 |
| Change | -1.67% | -1.32% | +1.37% | 0.00% | 0.00% |
| Opening | 32.54 $ | 31.80 $ | 32.32 $ | 31.74 $ | 31.74 $ |
| High | 32.57 $ | 32.90 $ | 32.50 $ | 32.14 $ | 32.14 $ |
| Low | 31.44 $ | 31.30 $ | 29.84 $ | 30.46 $ | 30.46 $ |
Performance
| 1 week | -1.64% | ||
| Current month | +19.05% | ||
| 1 month | +18.43% | ||
| 3 months | +37.05% | ||
| 6 months | +90.82% | ||
| Current year | +84.41% | ||
| 1 year | +131.51% | ||
| 3 years | +201.23% | ||
| 5 years | +48.58% | ||
| 10 years | +0.60% |
Volumes
marketsDaily volume
2,048,010
Estimated daily volume
2,048,010
Avg. Volume 20 sessions
2,644,125
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
84,109,616.25
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,508,444,155
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,440,073,013
Average Daily Capital Traded
2.4%
Indicators
Moving average 5 days
31.83
Moving average 20 days
30.06
Moving average 50 days
29.66
Moving average 100 days
25.59
Price spread / (MMA5)
+0.06%
Price spread / (MMA20)
-5.52%
Price spread / (MMA50)
-6.77%
Price spread / (MMA100)
-19.55%
RSI 9 days
56.23
RSI 14 days
55.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -1.64% | +131.51% | +201.23% | 3.51B | |
| +0.81% | +3.06% | +41.19% | +84.71% | 125B | |
| +1.14% | +1.82% | +57.47% | +83.99% | 23.58B | |
| -0.36% | -2.14% | +37.69% | +40.51% | 16.99B | |
| +0.09% | +1.01% | +17.16% | +23.40% | 14.19B | |
| -2.24% | -1.22% | -21.22% | -7.67% | 12.65B | |
| +0.63% | +4.75% | -18.68% | +60.33% | 12.81B | |
| +0.32% | -3.36% | +59.37% | +62.02% | 12.51B | |
| +1.76% | +2.87% | +9.71% | +41.13% | 11.78B | |
| -2.22% | -5.03% | -0.66% | +142.99% | 11.22B | |
| Average | -0.00% | -0.28% | +31.36% | +73.26% | 24.4B | |
| Weighted average by Cap. | +0.42% | +1.42% | +33.53% | +73.02% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
221.Aujo92gi37IPIHuwqBZcwidGgkUQMWjvICH9BevqqfE.WoavnlxYlcFZbk-D3Vxp92wx4CNoAwabTBOOMKLc_4F3u7fHDHq1-yJUDA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 31.81 | 289,805 | 1,517,589 |
| 00:00:00 | 31.82 | 100 | 1,227,784 |
| 00:00:00 | 31.82 | 200 | 1,227,684 |
| 23:59:59 | 31.81 | 100 | 1,227,484 |
| 23:59:59 | 31.80 | 100 | 1,227,384 |
| 23:59:59 | 31.80 | 100 | 1,227,284 |
| 23:59:59 | 31.80 | 1,450 | 1,227,184 |
| 23:59:57 | 31.80 | 292 | 1,225,734 |
| 23:59:57 | 31.80 | 100 | 1,225,442 |
| 23:59:57 | 31.80 | 563 | 1,225,342 |
Course Extremes
| 1 week | 29.84 |  | 32.9 |
| 1 month | 26.5 | | 33.61 |
| Current year | 16.83 | | 34.34 |
| 1 year | 11.61 | | 34.34 |
| 3 years | 8.11 | | 34.34 |
| 5 years | 6.52 | | 34.34 |
| 10 years | 6.52 | | 45.95 |
Monthly variations
Annual variations
| 2026 | +84.41% | ||
| 2025 | +23.39% | ||
| 2024 | +12.83% | ||
| 2023 | +30.70% | ||
| 2022 | -49.87% | ||
| 2021 | -9.52% | ||
| 2020 | +12.97% | ||
| 2019 | +0.60% | ||
| 2018 | -24.63% | ||
| 2017 | -44.80% | ||
| 2016 | +47.28% | ||
| 2015 | -16.08% | ||
| 2014 | +81.43% | ||
| 2013 | +19.82% | ||
| 2012 | -1.79% | ||
| 2011 | -24.38% | ||
| 2010 | -4.81% | ||
| 2009 | +95.88% | ||
| 2008 | -71.44% | ||
| 2007 | +3.12% | ||
| 2006 | +56.05% | ||
| 2005 | -30.53% | ||
| 2004 | +97.82% | ||
| 2003 | +1.68% |
- Stock Market
- Stocks
- ADEA Stock
- Quotes Adeia Inc.
Select your edition
All financial news and data tailored to specific country editions
