|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.80 USD | -1.93% |
|
-6.10% | +73.16% |
| 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 | $29.91 |
| Volume | 2,048,010 | 1,333,270 | 2,942,304 | 1,528,467 | 149,101 |
| Change | 0.00% | -4.46% | -1.09% | +1.06% | -1.93% |
| Opening | $31.74 | $30.18 | $30.39 | $31.22 | $29.64 |
| High | $32.14 | $31.12 | $31.33 | $31.22 | $29.93 |
| Low | $30.46 | $29.45 | $28.93 | $29.79 | $29.10 |
Performance
| 1 day | -1.73% | ||
| 1 week | -6.10% | ||
| Current month | +11.79% | ||
| 1 month | +5.73% | ||
| 3 months | +22.62% | ||
| 6 months | +76.33% | ||
| Current year | +73.16% | ||
| 1 year | +109.76% | ||
| 3 years | +189.16% | ||
| 5 years | +33.23% | ||
| 10 years | +1.36% |
Volumes
marketsDaily volume
149,101
Estimated daily volume
1,658,253
Avg. Volume 20 sessions
2,277,057
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
67,844,913.32
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,350,724,094
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,285,426,537
Average Daily Capital Traded
2.02%
Indicators
Moving average 5 days
31.09
Moving average 20 days
30.59
Moving average 50 days
29.89
Moving average 100 days
25.83
Price spread / (MMA5)
+4.35%
Price spread / (MMA20)
+2.68%
Price spread / (MMA50)
+0.31%
Price spread / (MMA100)
-13.31%
STIM
RSI 9 days
44.53
RSI 14 days
48.7
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.93% | -6.10% | +109.76% | +189.16% | 3.35B | |
| -1.18% | -0.41% | +40.30% | +85.27% | 125B | |
| -1.49% | -0.66% | +54.69% | +83.61% | 23.52B | |
| -0.74% | -2.18% | +34.05% | +38.18% | 16.71B | |
| -0.72% | -0.27% | +17.24% | +23.87% | 14.12B | |
| -1.26% | -0.24% | -22.24% | -7.67% | 12.66B | |
| +0.14% | -0.72% | -22.62% | +55.28% | 12.51B | |
| -2.91% | -8.25% | +37.29% | +49.23% | 11.52B | |
| +0.89% | +2.88% | +8.74% | +42.41% | 11.82B | |
| -0.28% | -0.41% | +10.16% | +10.35% | 11.12B | |
| Average | -0.93% | -0.95% | +26.74% | +56.97% | 24.19B | |
| Weighted average by Cap. | -1.04% | +0.57% | +31.29% | +66.04% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d693b67961546c2bf.UZ3_PuEzCp9GG6bBGyj9OzTMBaYluZLNhVbP50eUgvs.FOmSZ6lLP8xwLs7yWRi3SQGES9Rv79q_4TGKgi3X-5ccpJVEpFk75TZ8lg
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:05:03 | 29.91 | 100 | 94,157 |
| 17:05:03 | 29.91 | 100 | 94,057 |
| 17:04:52 | 29.92 | 100 | 93,957 |
| 17:04:48 | 29.89 | 135 | 93,857 |
| 17:04:44 | 29.82 | 100 | 93,722 |
| 17:04:40 | 29.87 | 200 | 93,622 |
| 17:04:33 | 29.90 | 156 | 93,422 |
| 17:04:33 | 29.89 | 200 | 93,266 |
| 17:04:24 | 29.82 | 170 | 93,066 |
| 17:03:40 | 29.85 | 100 | 92,896 |
Course Extremes
| 1 week | 28.93 |  | 32.14 |
| 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 | +76.12% | ||
| 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
