|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 32.14 USD | -1.47% |
|
+10.52% | +85.68% |
| 05-15 | Adeia Insider Sold Shares Worth $3,154,109, According to a Recent SEC Filing | MT |
| 05-12 | Adeia Signs New Multi-Year Intellectual Property Agreement With Google | MT |
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 31.55 $ | 30.53 $ | 30.85 $ | 32.62 $ | 31.88 $ |
| Volume | 2,711,690 | 3,799,103 | 1,951,397 | 2,117,764 | 589,895 |
| Change | +8.87% | -3.23% | +1.05% | +5.74% | -1.47% |
| Opening | 30.30 $ | 32.06 $ | 30.12 $ | 30.90 $ | 32.99 $ |
| High | 32.30 $ | 33.61 $ | 32.45 $ | 32.89 $ | 33.00 $ |
| Low | 29.50 $ | 29.08 $ | 29.90 $ | 30.01 $ | 31.78 $ |
Performance
| 1 day | -1.47% | ||
| 1 week | +10.52% | ||
| Current month | +19.87% | ||
| 1 month | +2.73% | ||
| 3 months | +40.05% | ||
| 6 months | +144.50% | ||
| Current year | +85.68% | ||
| 1 year | +131.77% | ||
| 3 years | +202.74% | ||
| 5 years | +46.93% | ||
| 10 years | -0.50% |
Volumes
marketsDaily volume
589,895
Estimated daily volume
1,120,054
Avg. Volume 20 sessions
2,539,699
Daily volume ratio
0.44
Avg. Volume 20 sessions USD
81,625,925.86
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,597,782,092
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,527,669,969
Average Daily Capital Traded
2.27%
Indicators
Moving average 5 days
30.91
Moving average 20 days
29.13
Moving average 50 days
28.85
Moving average 100 days
24.83
Price spread / (MMA5)
-3.84%
Price spread / (MMA20)
-9.37%
Price spread / (MMA50)
-10.24%
Price spread / (MMA100)
-22.73%
STIM
RSI 9 days
55.33
RSI 14 days
54.74
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.47% | +10.52% | +131.77% | +202.74% | 3.6B | |
| +0.70% | -0.40% | +33.95% | +73.15% | 120B | |
| +1.47% | +1.27% | +49.94% | +78.09% | 22.72B | |
| +1.69% | -0.24% | +37.81% | +39.17% | 17.23B | |
| +1.88% | +0.09% | +13.44% | +18.19% | 13.83B | |
| +6.03% | -1.23% | +62.39% | +84.40% | 14.24B | |
| +1.00% | -2.06% | -23.26% | -13.83% | 12.75B | |
| +2.74% | +2.25% | -3.46% | +143.90% | 11.54B | |
| +3.04% | +0.47% | -29.32% | +50.44% | 11.46B | |
| +0.96% | +3.62% | +11.68% | +37.00% | 11.66B | |
| Average | +1.81% | -0.22% | +28.49% | +71.32% | 23.91B | |
| Weighted average by Cap. | +1.46% | -0.88% | +28.75% | +66.54% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e36123119bab960c93.sUPF8FutrPogVG3B4tyqL3-dbbPJz_mbktc4WdJrDjA._A-uwALA9rlOBiiQ0Iv8RAbfNNn7taqqq6ZgDKdGOUP6HLGyOMv1im9sVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:55:12 | 31.88 | 150 | 373,559 |
| 12:55:12 | 31.89 | 100 | 373,409 |
| 12:55:12 | 31.89 | 100 | 373,309 |
| 12:55:12 | 31.89 | 100 | 373,209 |
| 12:55:07 | 31.93 | 100 | 373,109 |
| 12:55:05 | 31.88 | 104 | 373,009 |
| 12:55:05 | 31.87 | 100 | 372,905 |
| 12:55:04 | 31.88 | 100 | 372,805 |
| 12:55:02 | 31.86 | 100 | 372,705 |
| 12:55:02 | 31.86 | 100 | 372,605 |
Course Extremes
| 1 week | 29.08 |  | 33.61 |
| 1 month | 25.71 | | 33.61 |
| 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 | +89.10% | ||
| 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
