|
Real-time Estimate
Cboe BZX
22:38:38 12/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 23.30 USD | -2.49% |
|
-10.72% | +34.93% |
| 08-04 | Adeia Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 08-04 | Adeia Q2 Non-GAAP Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Last | $24.60 | $24.31 | $24.12 | $23.89 | $23.28 |
| Volume | 1,096,685 | 1,322,128 | 1,040,648 | 685,625 | 425,503 |
| Change | -5.64% | -1.18% | -0.80% | -0.93% | -2.49% |
| Opening | $26.34 | $24.14 | $24.01 | $24.42 | $23.78 |
| High | $26.34 | $24.43 | $24.32 | $24.42 | $23.78 |
| Low | $24.53 | $23.82 | $23.71 | $23.76 | $23.26 |
Performance
| 1 day | -2.49% | ||
| 1 week | -10.72% | ||
| Current month | -9.08% | ||
| 1 month | -5.62% | ||
| 3 months | -15.91% | ||
| 6 months | -12.96% | ||
| Current year | +34.93% | ||
| 1 year | +47.78% | ||
| 3 years | +172.86% | ||
| 5 years | +26.08% | ||
| 10 years | -39.23% |
Volumes
marketsDaily volume
425,503
Estimated daily volume
467,937
Avg. Volume 20 sessions
1,120,499
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
26,102,024.21
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,634,592,783
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.28%
Free-Float capitalization (USD)
2,585,862,391
Average Daily Capital Traded
0.99%
Indicators
Moving average 5 days
24.6
Moving average 20 days
25.16
Moving average 50 days
26.39
Moving average 100 days
27.66
Price spread / (MMA5)
+5.59%
Price spread / (MMA20)
+8.03%
Price spread / (MMA50)
+13.30%
Price spread / (MMA100)
+18.75%
STIM
RSI 9 days
36.79
RSI 14 days
40.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.49% | -10.72% | +47.78% | +172.86% | 2.63B | |
| 0.00% | +2.07% | +33.19% | +85.13% | 125B | |
| +0.20% | -2.98% | +32.96% | +70.66% | 21.71B | |
| +0.37% | -0.61% | +20.68% | +46.92% | 16.34B | |
| -2.38% | -1.16% | +14.27% | +137.50% | 15.27B | |
| +0.27% | +0.53% | +15.15% | +19.44% | 14.03B | |
| +0.36% | +2.29% | +77.41% | +99.14% | 13.59B | |
| +0.24% | +1.39% | -11.69% | +2.89% | 13.06B | |
| -0.06% | +1.63% | -12.71% | +58.95% | 12.42B | |
| -2.16% | -0.02% | +18.27% | +31.96% | 12.28B | |
| Average | -0.53% | -0.36% | +23.53% | +72.54% | 24.66B | |
| Weighted average by Cap. | -0.09% | +0.72% | +27.31% | +74.22% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ab6b0914f988555a0b80e8a16.OfuZR1um7H0hEZELjU2deVz6FLx_RfsRmYWzkht5Fwg.W6jyDw_1ij8RRKZO7HvWDDi5Rf4ZEp9l3OeLwVoTfT4BpPc9Ney6SnVY8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:24:08 | 23.28 | 100 | 304,812 |
| 22:23:37 | 23.28 | 500 | 304,712 |
| 22:23:34 | 23.28 | 100 | 304,212 |
| 22:22:45 | 23.28 | 100 | 304,112 |
| 22:22:45 | 23.28 | 378 | 304,012 |
| 22:22:45 | 23.28 | 100 | 303,634 |
| 22:22:38 | 23.29 | 100 | 303,534 |
| 22:22:36 | 23.29 | 100 | 303,434 |
| 22:22:36 | 23.28 | 130 | 303,334 |
| 22:22:36 | 23.28 | 100 | 303,204 |
Price Extremes
| 1 week | 23.26 |  | 26.34 |
| 1 month | 23.26 | | 26.52 |
| 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 | +38.49% | ||
| 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
