|
Market Closed -
Nasdaq
06:00:00 18/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 29.67 USD | -0.54% |
|
+6.50% | +72.00% |
| 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
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 27.72 | USD 28.11 | USD 28.69 | USD 29.83 | USD 29.67 |
| Volume | 532,657 | 836,048 | 1,182,916 | 842,081 | 882,505 |
| Change | -0.50% | +1.41% | +2.06% | +3.97% | -0.54% |
| Opening | USD 28.28 | USD 28.41 | USD 28.04 | USD 29.50 | USD 29.79 |
| High | USD 28.29 | USD 28.74 | USD 28.80 | USD 30.41 | USD 30.01 |
| Low | USD 27.44 | USD 27.86 | USD 28.04 | USD 29.12 | USD 29.23 |
Performance
| 1 day | -0.54% | ||
| 1 week | +6.50% | ||
| Current month | +11.33% | ||
| 1 month | +16.90% | ||
| 3 months | -0.70% | ||
| 6 months | +58.41% | ||
| Current year | +72.00% | ||
| 1 year | +98.06% | ||
| 3 years | +194.64% | ||
| 5 years | +46.88% | ||
| 10 years | -9.13% |
Volumes
marketsDaily volume
882,505
Estimated daily volume
882,505
Avg. Volume 20 sessions
1,196,233
Daily volume ratio
0.74
Avg. Volume 20 sessions USD
35,492,233.11
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)
3,272,012,050
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.22 %
Free-Float capitalization (USD)
3,209,118,118
Average Daily Capital Traded
1.08%
Indicators
Moving average 5 days
28.44
Moving average 20 days
27.42
Moving average 50 days
29.09
Moving average 100 days
28.65
Price spread / (MMA5)
-4.14%
Price spread / (MMA20)
-7.59%
Price spread / (MMA50)
-1.95%
Price spread / (MMA100)
-3.44%
STIM
RSI 9 days
61.47
RSI 14 days
56.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.54% | +6.50% | +98.06% | +194.64% | 3.27B | |
| -0.33% | -1.80% | +37.52% | +98.97% | 132B | |
| -0.58% | -5.57% | +39.43% | +84.12% | 23.66B | |
| -0.74% | -2.53% | +25.86% | +43.01% | 17.03B | |
| -0.27% | -4.19% | +14.76% | +24.63% | 14.37B | |
| -1.60% | -5.51% | -3.39% | +134.81% | 13.47B | |
| -0.51% | -1.38% | -22.05% | +63.19% | 13.22B | |
| +3.05% | +10.26% | +83.67% | +93.47% | 13.9B | |
| -0.83% | -2.65% | -22.99% | -4.48% | 12.76B | |
| -0.68% | -3.41% | +6.41% | +41.62% | 12.31B | |
| Average | -0.29% | -1.33% | +25.73% | +77.40% | 25.59B | |
| Weighted average by Cap. | -0.30% | -2.05% | +29.18% | +82.75% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1a5e6da5a2718e96ca76186c61a.ep-JbRwoQkhbhyptbuHkQ1hyoGcyIvC_2IVir3bSHhQ.TardWHMRCSQt9XkIWrSFOzQilAYDQMH6lLE35iXndkAJ7bsoXV0wDhO-fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 29.67 | 197,097 | 541,276 |
| 05:59:59 am | 29.68 | 100 | 344,179 |
| 05:59:59 am | 29.68 | 100 | 344,079 |
| 05:59:59 am | 29.67 | 100 | 343,979 |
| 05:59:59 am | 29.68 | 100 | 343,879 |
| 05:59:59 am | 29.67 | 100 | 343,779 |
| 05:59:58 am | 29.66 | 100 | 343,679 |
| 05:59:57 am | 29.75 | 151 | 343,579 |
| 05:59:57 am | 29.67 | 300 | 343,428 |
| 05:59:53 am | 29.66 | 100 | 343,128 |
Course Extremes
| 1 week | 27.86 |  | 30.41 |
| 1 month | 23.01 | | 32.2 |
| 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 | +72.00% | ||
| 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
