|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.55 USD | -6.07% |
|
-16.88% | +58.67% |
| 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
| 30/06/2026 | 01/07/2026 | 02/07/2026 | 06/07/2026 | 07/07/2026 | |
|---|---|---|---|---|---|
| Last | $32.93 | $32.05 | $29.19 | $29.33 | $27.31 |
| Volume | 2,405,751 | 1,334,085 | 2,334,158 | 1,243,591 | 340,780 |
| Change | -0.21% | -2.67% | -8.92% | +0.48% | -6.07% |
| Opening | $33.15 | $32.40 | $31.79 | $29.20 | $28.53 |
| High | $34.12 | $32.77 | $32.43 | $30.45 | $28.62 |
| Low | $32.16 | $31.50 | $28.09 | $29.00 | $27.27 |
Performance
| 1 day | -6.07% | ||
| 1 week | -16.88% | ||
| Current month | -16.88% | ||
| 1 month | -13.25% | ||
| 3 months | +7.29% | ||
| 6 months | +51.38% | ||
| Current year | +58.67% | ||
| 1 year | +90.47% | ||
| 3 years | +151.10% | ||
| 5 years | +34.04% | ||
| 10 years | -8.00% |
Volumes
marketsDaily volume
340,780
Estimated daily volume
1,990,080
Avg. Volume 20 sessions
2,101,925
Daily volume ratio
0.95
Avg. Volume 20 sessions USD
57,908,033.75
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,234,915,658
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,171,874,929
Average Daily Capital Traded
1.79%
Indicators
Moving average 5 days
31.3
Moving average 20 days
31.34
Moving average 50 days
30.25
Moving average 100 days
26.74
Price spread / (MMA5)
+13.61%
Price spread / (MMA20)
+13.75%
Price spread / (MMA50)
+9.80%
Price spread / (MMA100)
-2.94%
STIM
RSI 9 days
38.75
RSI 14 days
44.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.07% | -16.88% | +90.47% | +151.10% | 3.23B | |
| -1.26% | -0.83% | +39.13% | +90.17% | 127B | |
| -0.79% | -1.47% | +53.88% | +84.08% | 23.92B | |
| -0.24% | +0.48% | +33.71% | +41.23% | 17.13B | |
| -0.13% | +0.63% | +17.82% | +25.92% | 14.45B | |
| -0.42% | +0.86% | -22.80% | -5.80% | 12.91B | |
| -0.67% | +1.35% | -24.70% | +50.44% | 12.63B | |
| -0.44% | +7.97% | -0.79% | +166.04% | 11.97B | |
| -1.95% | -4.25% | +3.81% | +42.46% | 11.86B | |
| +1.35% | +3.44% | +42.25% | +53.91% | 11.7B | |
| Average | -1.06% | +0.67% | +23.28% | +69.95% | 24.71B | |
| Weighted average by Cap. | -0.94% | +1.75% | +29.63% | +75.86% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
aebe15296f64.qyrebX_vIPqzWcgtuiXAdFEJ-Gm1pgCoQa6igK1eLVU.337qOSWZWJfQMfp5jXSNIBtaojDb_nbOJcnW34ATAAb9U5kZG4BtoOQxkQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:36:45 | 27.31 | 100 | 276,334 |
| 17:36:44 | 27.32 | 100 | 276,234 |
| 17:36:39 | 27.32 | 100 | 276,134 |
| 17:36:37 | 27.31 | 100 | 276,034 |
| 17:36:37 | 27.31 | 100 | 275,934 |
| 17:36:37 | 27.31 | 640 | 275,834 |
| 17:36:37 | 27.31 | 100 | 275,194 |
| 17:36:37 | 27.31 | 100 | 275,094 |
| 17:36:32 | 27.27 | 100 | 274,994 |
| 17:36:30 | 27.29 | 175 | 274,894 |
Course Extremes
| 1 week | 27.27 |  | 32.77 |
| 1 month | 27.27 | | 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 | +70.03% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
