|
Real-time Estimate
Cboe BZX
10:51:05 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 21.35 USD | +0.38% |
|
+3.82% | +22.90% |
| 10-22 | Adeia Enters Intellectual Property License Renewal With TCL Electronics | MT |
| 10-22 | Adeia Inc. Enters into Multi-Year IP License Renewal with TCL Electronics Holdings Limited | CI |
Stock exchange
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$21.05 | US$21.30 | US$22.56 | US$21.27 | US$21.19 |
| Volume | 1,145,914 | 1,279,004 | 1,330,725 | 1,098,655 | 72,707 |
| Change | +3.09% | +1.19% | +5.92% | -5.72% | +0.38% |
| Opening | US$20.92 | US$20.80 | US$21.72 | US$22.09 | US$21.12 |
| High | US$21.20 | US$21.35 | US$22.78 | US$22.17 | US$21.39 |
| Low | US$20.52 | US$20.67 | US$21.58 | US$21.12 | US$20.84 |
Performance
| 1 day | +0.42% | ||
| 1 week | +3.82% | ||
| Current month | -17.19% | ||
| 1 month | -15.37% | ||
| 3 months | -21.22% | ||
| 6 months | -29.64% | ||
| Current year | +22.90% | ||
| 1 year | +26.42% | ||
| 3 years | +148.83% | ||
| 5 years | +17.13% | ||
| 10 years | -44.21% |
Volumes
marketsDaily volume
72,703
Estimated daily volume
428,311
Avg. Volume 20 sessions
1,177,211
Daily volume ratio
0.36
Avg. Volume 20 sessions USD
25,133,454.85
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,487,920,184
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.15%
Free-Float capitalization (USD)
2,437,983,128
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
21.32
Moving average 20 days
23.74
Moving average 50 days
25.31
Moving average 100 days
27.17
Price spread / (MMA5)
-0.14%
Price spread / (MMA20)
+11.20%
Price spread / (MMA50)
+18.55%
Price spread / (MMA100)
+27.28%
STIM
RSI 9 days
45.3
RSI 14 days
42.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.38% | +3.82% | +26.42% | +148.83% | 2.49B | |
| +0.12% | -2.80% | +28.50% | +103.90% | 126B | |
| -0.15% | -3.09% | +26.96% | +80.38% | 21.89B | |
| +2.08% | +1.59% | +20.23% | +57.58% | 16.51B | |
| +0.08% | -0.08% | +11.82% | +160.68% | 15.84B | |
| -0.44% | -1.93% | +9.27% | +27.16% | 14.09B | |
| -0.24% | -0.39% | -14.63% | +10.72% | 13.38B | |
| -0.63% | -0.33% | -12.18% | +58.43% | 13.21B | |
| -4.26% | -8.58% | +57.38% | +74.57% | 12B | |
| +0.50% | +0.35% | +22.45% | +34.65% | 12.24B | |
| Average | -0.26% | -1.17% | +17.62% | +75.69% | 24.72B | |
| Weighted average by Cap. | -0.05% | -0.80% | +22.22% | +86.12% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
526bf18e6b75a3.TVenEg1bLqoudIQj3XxFeHNWgpVw1X-gvSGOBu36VN4.BAiWIiA8dMZqALVBggx2SzkixqE7pTLqjkfMQr-QDJk6bshVWmlL3Uc-9w
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:35:30 | 21.19 | 100 | 50,034 |
| 10:34:56 | 21.19 | 200 | 49,934 |
| 10:34:55 | 21.20 | 100 | 49,734 |
| 10:34:30 | 21.20 | 100 | 49,634 |
| 10:34:30 | 21.20 | 100 | 49,534 |
| 10:34:30 | 21.20 | 100 | 49,434 |
| 10:34:30 | 21.20 | 100 | 49,334 |
| 10:34:30 | 21.20 | 100 | 49,234 |
| 10:34:30 | 21.18 | 100 | 49,134 |
| 10:34:30 | 21.18 | 100 | 49,034 |
Price Extremes
| 1 week | 20.52 |  | 22.78 |
| 1 month | 20.33 | | 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 | +23.30% | ||
| 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
