|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 25.95 USD | -3.57% |
|
+2.25% | +50.43% |
| 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
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$26.21 | US$27.92 | US$27.28 | US$26.91 | US$25.95 |
| Volume | 1,181,389 | 1,097,724 | 962,995 | 1,084,752 | 1,318,630 |
| Change | +3.27% | +6.52% | -2.29% | -1.36% | -3.57% |
| Opening | US$25.76 | US$26.66 | US$27.38 | US$26.83 | US$27.12 |
| High | US$26.41 | US$28.00 | US$28.18 | US$27.52 | US$27.23 |
| Low | US$25.60 | US$26.66 | US$27.17 | US$26.54 | US$25.79 |
Performance
| 1 day | -3.57% | ||
| 1 week | +2.25% | ||
| Current month | -21.20% | ||
| 1 month | -15.80% | ||
| 3 months | -14.38% | ||
| 6 months | +37.52% | ||
| Current year | +50.43% | ||
| 1 year | +95.85% | ||
| 3 years | +121.04% | ||
| 5 years | +26.96% | ||
| 10 years | -19.88% |
Volumes
marketsDaily volume
1,318,630
Estimated daily volume
1,318,630
Avg. Volume 20 sessions
1,213,987
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
31,502,962.65
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,862,122,786
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
2,806,346,894
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
26.85
Moving average 20 days
28.8
Moving average 50 days
29.48
Moving average 100 days
27.87
Price spread / (MMA5)
+3.48%
Price spread / (MMA20)
+11.00%
Price spread / (MMA50)
+13.60%
Price spread / (MMA100)
+7.41%
STIM
RSI 9 days
41.45
RSI 14 days
42.41
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.57% | +2.25% | +95.85% | +121.04% | 2.86B | |
| +1.28% | +1.18% | +34.72% | +84.12% | 126B | |
| +1.80% | +2.09% | +44.02% | +80.43% | 23.79B | |
| +0.49% | +1.85% | +32.74% | +44.08% | 17B | |
| +2.09% | +1.26% | +14.23% | +22.07% | 14.37B | |
| +5.75% | +4.23% | +6.48% | +157.14% | 13.78B | |
| +1.53% | -1.06% | -23.33% | -7.16% | 12.94B | |
| +1.14% | +5.00% | -21.10% | +43.35% | 12.34B | |
| +0.77% | +0.42% | +13.03% | +39.37% | 12.06B | |
| +3.29% | +8.28% | +53.17% | +61.44% | 12B | |
| Average | +1.49% | +2.07% | +24.98% | +64.59% | 24.74B | |
| Weighted average by Cap. | +1.61% | +1.68% | +27.44% | +71.81% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
573610.ZegkkByfCdKqN7eWgkIDgUCMe2YPJZdIrRx8tKsAsu8.E4Rn8m_ZOIrDBuCjyCMu0hbcMwQ5UtMayFcfgON48Z1cgGKpc69BsPVm_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 25.95 | 216,265 | 984,790 |
| 15:59:56 | 25.94 | 100 | 768,525 |
| 15:59:56 | 25.94 | 203 | 768,425 |
| 15:59:56 | 25.95 | 100 | 768,222 |
| 15:59:56 | 25.94 | 100 | 768,122 |
| 15:59:56 | 25.94 | 125 | 768,022 |
| 15:59:56 | 25.94 | 160 | 767,897 |
| 15:59:56 | 25.94 | 160 | 767,737 |
| 15:59:56 | 25.95 | 125 | 767,577 |
| 15:59:56 | 25.95 | 125 | 767,452 |
Course Extremes
| 1 week | 25.79 |  | 28.18 |
| 1 month | 24.37 | | 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 | +50.43% | ||
| 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
