|
Market Closed -
Other stock markets
|
Pre-market 15:15:55 | |||
| 30.82 USD | +1.45% |
|
31.41 | +1.91% |
| 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
| 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | |
|---|---|---|---|---|---|
| Last | $31.81 | $30.39 | $30.06 | $30.38 | $30.82 |
| Volume | 2,048,010 | 1,333,270 | 2,942,304 | 1,528,467 | 4,184,272 |
| Change | - | -4.46% | -1.09% | +1.06% | +1.45% |
| Opening | $31.74 | $30.18 | $30.39 | $31.22 | $29.64 |
| High | $32.14 | $31.12 | $31.33 | $31.22 | $31.05 |
| Low | $30.46 | $29.45 | $28.93 | $29.79 | $29.10 |
Performance
| 1 day | +1.45% | ||
| 1 week | -3.11% | ||
| Current month | +15.34% | ||
| 1 month | +13.31% | ||
| 3 months | +27.41% | ||
| 6 months | +81.94% | ||
| Current year | +78.67% | ||
| 1 year | +117.50% | ||
| 3 years | +192.13% | ||
| 5 years | +37.47% | ||
| 10 years | +3.56% |
Volumes
marketsDaily volume
4,184,272
Estimated daily volume
4,184,272
Avg. Volume 20 sessions
2,191,851
Daily volume ratio
1.91
Avg. Volume 20 sessions USD
67,552,847.82
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,399,253,344
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,333,010,069
Average Daily Capital Traded
1.99%
Indicators
Moving average 5 days
30.69
Moving average 20 days
30.7
Moving average 50 days
29.95
Moving average 100 days
26.07
Price spread / (MMA5)
-0.42%
Price spread / (MMA20)
-0.39%
Price spread / (MMA50)
-2.83%
Price spread / (MMA100)
-15.40%
STIM
RSI 9 days
47.02
RSI 14 days
50.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.45% | -3.11% | +117.50% | +192.13% | 3.4B | |
| +0.52% | +0.26% | +38.87% | +83.18% | 123B | |
| +0.62% | -0.19% | +54.43% | +80.09% | 23.16B | |
| +0.37% | -1.09% | +34.16% | +38.27% | 16.68B | |
| +0.55% | +0.55% | +17.15% | +22.15% | 14.04B | |
| -0.03% | +0.71% | -23.17% | -9.35% | 12.57B | |
| -0.12% | -2.66% | -26.38% | +51.30% | 12.51B | |
| +0.46% | +3.05% | +8.64% | +42.18% | 11.9B | |
| -2.03% | -8.45% | +36.79% | +48.34% | 11.68B | |
| +0.25% | -0.50% | +9.47% | +10.73% | 11.12B | |
| Average | +0.21% | -1.02% | +26.75% | +55.90% | 24.05B | |
| Weighted average by Cap. | +0.34% | -0.13% | +30.29% | +64.18% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0afa9abf07b7d7b4.T4VUexMZFNUyRWkolzbhZ3AGZLnscZLsvZke1SI03B4.CdIOOUB4LIJVDixA9FqzAUJiFcveNqKUjs8srBZ35SsJtnkZfSAlpX0EDg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 30.82 | 2,287,200 | 3,079,982 |
| 23:59:59 | 30.70 | 100 | 792,782 |
| 23:59:59 | 30.70 | 100 | 792,682 |
| 23:59:59 | 30.69 | 300 | 792,582 |
| 23:59:59 | 30.70 | 100 | 792,282 |
| 23:59:59 | 30.70 | 100 | 792,182 |
| 23:59:59 | 30.69 | 100 | 792,082 |
| 23:59:59 | 30.69 | 100 | 791,982 |
| 23:59:59 | 30.69 | 100 | 791,882 |
| 23:59:59 | 30.69 | 400 | 791,782 |
Course Extremes
| 1 week | 28.93 |  | 31.33 |
| 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 | +78.67% | ||
| 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
