|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.23 USD | -0.28% |
|
+5.93% | +63.65% |
| 08-03 | Adeia Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 08-03 | Adeia Q2 Non-GAAP Earnings, Revenue Rise | MT |
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | US$27.79 | US$31.21 | US$29.91 | US$28.31 | US$28.23 |
| Volume | 2,045,522 | 2,989,937 | 1,094,801 | 851,233 | 588,782 |
| Change | +4.28% | +12.31% | -4.17% | -5.35% | -0.28% |
| Opening | US$25.79 | US$24.78 | US$30.91 | US$29.09 | US$28.52 |
| High | US$28.20 | US$32.20 | US$31.34 | US$29.81 | US$28.86 |
| Low | US$25.59 | US$23.90 | US$29.80 | US$28.26 | US$27.80 |
Performance
| 1 day | -0.28% | ||
| 1 week | +5.93% | ||
| Current month | +5.93% | ||
| 1 month | -0.56% | ||
| 3 months | +2.95% | ||
| 6 months | +55.97% | ||
| Current year | +63.65% | ||
| 1 year | +104.86% | ||
| 3 years | +141.70% | ||
| 5 years | +34.36% | ||
| 10 years | -11.59% |
Volumes
marketsDaily volume
678,159
Estimated daily volume
678,159
Avg. Volume 20 sessions
1,419,324
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
40,067,516.52
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,122,031,046
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.52 %
Free-Float capitalization (USD)
3,062,405,005
Average Daily Capital Traded
1.28%
Indicators
Moving average 5 days
28.77
Moving average 20 days
27.07
Moving average 50 days
29.15
Moving average 100 days
28.35
Price spread / (MMA5)
+1.93%
Price spread / (MMA20)
-4.10%
Price spread / (MMA50)
+3.26%
Price spread / (MMA100)
+0.43%
RSI 9 days
52.84
RSI 14 days
51.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | +5.93% | +104.86% | +141.70% | 3.12B | |
| +0.07% | +3.00% | +44.73% | +98.90% | 136B | |
| -0.45% | +1.37% | +51.97% | +90.13% | 25.3B | |
| -0.12% | +1.09% | +33.71% | +48.75% | 17.35B | |
| -0.17% | +2.10% | +20.31% | +27.85% | 15.25B | |
| +0.48% | +1.85% | +10.79% | +150.10% | 14.42B | |
| +0.50% | +0.85% | -20.85% | -1.17% | 13.54B | |
| -1.10% | -0.34% | -17.97% | +51.44% | 13.35B | |
| +4.31% | +5.51% | +61.06% | +66.49% | 12.65B | |
| +0.19% | +1.10% | +10.86% | +42.94% | 12.45B | |
| Average | +0.34% | +3.78% | +29.95% | +71.71% | 26.29B | |
| Weighted average by Cap. | +0.18% | +3.24% | +34.76% | +82.17% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
06098ab8ffe87dfd627b75ab5.GCaLBN1uNwEwXMY7SVj7qcHhVlHYEQD5cCw4Xk0Q2_g.a0TjQJsLfkhmbapkfnWpm4qKPhXgWGLNSF1hD3lIqY1QC7JzkghPYGRv8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:31:59 | 28.32 | 353 | 192,780 |
| 20:31:45 | 28.32 | 100 | 192,427 |
| 20:31:42 | 28.32 | 100 | 192,327 |
| 20:31:25 | 28.30 | 100 | 192,227 |
| 20:31:11 | 28.33 | 100 | 192,127 |
| 20:31:10 | 28.33 | 100 | 192,027 |
| 20:31:10 | 28.33 | 100 | 191,927 |
| 20:30:42 | 28.35 | 136 | 191,827 |
| 20:30:42 | 28.35 | 100 | 191,691 |
| 20:30:42 | 28.35 | 136 | 191,591 |
Course Extremes
| 1 week | 23.9 |  | 32.2 |
| 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 | +63.65% | ||
| 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
