|
Market Closed -
Nasdaq
07:00:00 16/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 21.74 USD | +0.60% |
|
-9.85% | +26.03% |
| 04/08 | Adeia Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 04/08 | Adeia Q2 Non-GAAP Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 08/10/2026 | 09/10/2026 | 12/10/2026 | 13/10/2026 | 14/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 24.12 | USD 23.89 | USD 23.21 | USD 23.13 | USD 21.61 |
| Volume | 1,040,648 | 685,625 | 812,836 | 1,119,288 | 1,942,777 |
| Change | -0.80% | -0.93% | -2.85% | -0.34% | -6.57% |
| Opening | USD 24.01 | USD 24.42 | USD 23.78 | USD 22.99 | USD 22.73 |
| High | USD 24.32 | USD 24.42 | USD 23.78 | USD 23.35 | USD 22.78 |
| Low | USD 23.71 | USD 23.76 | USD 23.14 | USD 22.75 | USD 21.40 |
Performance
| 1 day | +0.60% | ||
| 1 week | -9.85% | ||
| Current month | -15.08% | ||
| 1 month | -12.69% | ||
| 3 months | -21.43% | ||
| 6 months | -19.24% | ||
| Current year | +26.03% | ||
| 1 year | +25.88% | ||
| 3 years | +155.46% | ||
| 5 years | +16.76% | ||
| 10 years | -42.03% |
Volumes
marketsDaily volume
1,320,776
Estimated daily volume
1,320,776
Avg. Volume 20 sessions
1,152,226
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
25,049,393.24
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)
2,383,154,041
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.28%
Free-Float capitalization (USD)
2,339,074,352
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
23.19
Moving average 20 days
24.86
Moving average 50 days
26.2
Moving average 100 days
27.55
Price spread / (MMA5)
+6.67%
Price spread / (MMA20)
+14.36%
Price spread / (MMA50)
+20.52%
Price spread / (MMA100)
+26.72%
STIM
RSI 9 days
28.92
RSI 14 days
34.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | -9.85% | +25.88% | +155.46% | 2.38B | |
| -0.98% | +1.53% | +33.51% | +87.26% | 126B | |
| -0.39% | +1.18% | +34.43% | +75.62% | 22.05B | |
| -0.85% | +0.62% | +20.83% | +50.37% | 16.45B | |
| -0.23% | +0.23% | +18.17% | +144.30% | 15.7B | |
| -0.61% | +0.89% | +14.83% | +21.29% | 14.06B | |
| -0.37% | -3.84% | +70.38% | +91.50% | 13.17B | |
| -0.44% | +1.53% | -10.20% | +5.21% | 13.08B | |
| +3.49% | +5.36% | -8.08% | +64.00% | 12.67B | |
| +0.77% | +0.07% | +19.99% | +35.65% | 12.07B | |
| Average | +0.03% | -0.27% | +21.98% | +73.07% | 24.78B | |
| Weighted average by Cap. | -0.47% | +1.60% | +27.51% | +76.49% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c2edb1dbc.KXCee7-w0fw016l52EaRdREaDEEftBcc_fYDXM1IlN8.ayXuFOjgpMtnpvsAqA-nF2VUTxJL93BWjYYuceAKxZZdHcsP2OafuQWt8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 21.74 | 224,161 | 912,840 |
| 06:59:59 am | 21.73 | 137 | 688,679 |
| 06:59:58 am | 21.73 | 100 | 688,542 |
| 06:59:57 am | 21.73 | 463 | 688,442 |
| 06:59:57 am | 21.73 | 100 | 687,979 |
| 06:59:57 am | 21.73 | 100 | 687,879 |
| 06:59:57 am | 21.74 | 260 | 687,779 |
| 06:59:57 am | 21.73 | 100 | 687,519 |
| 06:59:57 am | 21.72 | 100 | 687,419 |
| 06:59:57 am | 21.72 | 187 | 687,319 |
Price Extremes
| 1 week | 20.82 |  | 24.42 |
| 1 month | 20.82 | | 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 | +25.28% | ||
| 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
