|
Real-time Estimate
Cboe BZX
13:52:59 2026-09-10 EDT
|
5-day change | 1st Jan Change | ||
| 26.28 USD | -1.90% |
|
+3.50% | +52.75% |
| 08-03 | Adeia Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 08-03 | Adeia Q2 Non-GAAP Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 2026-09-03 | 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | |
|---|---|---|---|---|---|
| Last | US$25.46 | US$26.50 | US$27.20 | US$26.79 | US$26.35 |
| Volume | 727,577 | 848,617 | 786,744 | 649,724 | 162,529 |
| Change | +1.92% | +4.08% | +2.64% | -1.51% | -1.90% |
| Opening | US$25.09 | US$25.53 | US$26.10 | US$27.20 | US$26.12 |
| High | US$25.65 | US$26.63 | US$27.39 | US$27.37 | US$26.79 |
| Low | US$24.85 | US$25.40 | US$26.10 | US$26.50 | US$26.10 |
Performance
| 1 day | -1.90% | ||
| 1 week | +3.50% | ||
| Current month | +4.44% | ||
| 1 month | -5.42% | ||
| 3 months | -14.59% | ||
| 6 months | +14.62% | ||
| Current year | +52.75% | ||
| 1 year | +74.39% | ||
| 3 years | +183.03% | ||
| 5 years | +33.01% | ||
| 10 years | -21.53% |
Volumes
marketsDaily volume
162,529
Estimated daily volume
255,504
Avg. Volume 20 sessions
792,592
Daily volume ratio
0.32
Avg. Volume 20 sessions USD
20,829,317.76
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,954,405,218
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.28 %
Free-Float capitalization (USD)
2,899,759,458
Average Daily Capital Traded
0.71%
Indicators
Moving average 5 days
26.19
Moving average 20 days
26.9
Moving average 50 days
27.57
Moving average 100 days
28.79
Price spread / (MMA5)
-0.36%
Price spread / (MMA20)
+2.35%
Price spread / (MMA50)
+4.91%
Price spread / (MMA100)
+9.54%
STIM
RSI 9 days
56.7
RSI 14 days
51.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.90% | +3.50% | +74.39% | +183.03% | 2.95B | |
| -0.12% | -1.58% | +39.30% | +89.07% | 128B | |
| -1.02% | -0.93% | +43.89% | +84.36% | 24.15B | |
| -0.12% | -0.73% | +12.17% | +40.55% | 17.04B | |
| +1.92% | -1.85% | +1.19% | +131.64% | 15.01B | |
| -0.34% | -1.86% | +20.13% | +26.53% | 15.03B | |
| -0.15% | -3.39% | +82.40% | +90.53% | 13.52B | |
| +2.57% | -0.53% | -12.38% | +4.25% | 13.46B | |
| -1.10% | -1.08% | -16.01% | +53.62% | 12.97B | |
| -0.61% | -0.56% | -0.59% | +31.78% | 12.12B | |
| Average | -0.10% | -0.03% | +24.45% | +73.54% | 25.44B | |
| Weighted average by Cap. | -0.09% | -0.55% | +29.78% | +76.33% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
44036be6d5e6223a.D5wi6FqRY2mg0O-CVDWeSY5btO4GVp0zLGCfzdFGyHw.eMRnryjCJD3y45ezDhj9ceIwgZc3OqVfRgLHmrcDlxhWz2-OK91QLemb3w
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:35:51 | 26.35 | 300 | 98,207 |
| 13:30:18 | 26.36 | 150 | 97,907 |
| 13:30:17 | 26.36 | 100 | 97,757 |
| 13:30:17 | 26.36 | 100 | 97,657 |
| 13:30:08 | 26.37 | 100 | 97,557 |
| 13:30:08 | 26.37 | 100 | 97,457 |
| 13:30:08 | 26.37 | 100 | 97,357 |
| 13:30:08 | 26.37 | 100 | 97,257 |
| 13:30:08 | 26.38 | 100 | 97,157 |
| 13:30:08 | 26.38 | 100 | 97,057 |
Price Extremes
| 1 week | 25.4 |  | 27.39 |
| 1 month | 24.16 | | 30.41 |
| 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 | +55.30% | ||
| 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
