|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 32.05 USD | -2.67% |
|
+6.62% | +85.80% |
| 07-01 | Adeia Files Patent Infringement Lawsuit Against FuboTV | MT |
| 07-01 | Adeia Sues FuboTV for Patent Infringement | DJ |
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 25/06/2026 | 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | |
|---|---|---|---|---|---|
| Last | $30.38 | $30.82 | $33.00 | $32.93 | $32.05 |
| Volume | 1,528,467 | 4,184,272 | 2,435,561 | 2,405,751 | 1,334,085 |
| Change | +1.06% | +1.45% | +7.07% | -0.21% | -2.67% |
| Opening | $31.22 | $29.64 | $31.37 | $33.15 | $32.40 |
| High | $31.22 | $31.05 | $33.39 | $34.12 | $32.77 |
| Low | $29.79 | $29.10 | $30.60 | $32.16 | $31.50 |
Performance
| 1 day | -2.67% | ||
| 1 week | +6.62% | ||
| Current month | -2.67% | ||
| 1 month | +12.02% | ||
| 3 months | +27.84% | ||
| 6 months | +85.80% | ||
| Current year | +85.80% | ||
| 1 year | +126.02% | ||
| 3 years | +191.10% | ||
| 5 years | +46.35% | ||
| 10 years | +4.53% |
Volumes
marketsDaily volume
1,334,085
Estimated daily volume
1,334,085
Avg. Volume 20 sessions
2,072,603
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
66,426,926.15
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,534,914,655
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,466,027,667
Average Daily Capital Traded
1.88%
Indicators
Moving average 5 days
31.44
Moving average 20 days
31.41
Moving average 50 days
30.21
Moving average 100 days
26.38
Price spread / (MMA5)
-1.91%
Price spread / (MMA20)
-1.99%
Price spread / (MMA50)
-5.74%
Price spread / (MMA100)
-17.69%
STIM
RSI 9 days
63.04
RSI 14 days
59.44
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.67% | +6.62% | +126.02% | +191.10% | 3.53B | |
| +0.10% | +0.61% | +39.19% | +83.79% | 125B | |
| +0.28% | 0.00% | +52.68% | +80.46% | 23.52B | |
| -0.24% | +0.74% | +32.95% | +39.29% | 16.89B | |
| +0.32% | 0.00% | +15.26% | +21.49% | 14.07B | |
| +0.94% | +1.30% | -22.44% | -4.77% | 12.71B | |
| +1.31% | +2.42% | -24.64% | +55.82% | 12.55B | |
| -0.86% | -0.51% | +4.21% | +40.31% | 11.83B | |
| +1.81% | +1.20% | +41.61% | +51.02% | 11.44B | |
| -0.50% | +0.06% | +8.20% | +9.90% | 11.19B | |
| Average | +0.05% | +1.03% | +27.30% | +56.84% | 24.28B | |
| Weighted average by Cap. | +0.17% | +1.14% | +30.40% | +65.18% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2beb83c4b78d1.LBFHFwR2EdvqXs4GiaCT3mnlTUeLOp1VzNYCVrut4PY.aVcfYUcZRLOrOp5I4-37uyiJeTTfV80_uoFBMu3hpdscTghOXD9Qgdw7nw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 32.05 | 261,212 | 942,634 |
| 22:59:59 | 32.05 | 100 | 681,422 |
| 22:59:56 | 32.05 | 200 | 681,322 |
| 22:59:56 | 32.05 | 124 | 681,122 |
| 22:59:56 | 32.06 | 100 | 680,998 |
| 22:59:55 | 32.06 | 100 | 680,898 |
| 22:59:55 | 32.06 | 100 | 680,798 |
| 22:59:55 | 32.06 | 107 | 680,698 |
| 22:59:54 | 32.06 | 100 | 680,591 |
| 22:59:54 | 32.06 | 100 | 680,491 |
Course Extremes
| 1 week | 29.1 |  | 34.12 |
| 1 month | 28.3 | | 34.12 |
| 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 | +85.80% | ||
| 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
