|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.41 USD | +0.75% |
|
-10.64% | +70.96% |
| 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
| 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | 06/07/2026 | |
|---|---|---|---|---|---|
| Last | US$33.00 | US$32.93 | US$32.05 | US$29.19 | US$29.44 |
| Volume | 2,435,561 | 2,405,751 | 1,334,085 | 2,334,158 | 614,633 |
| Change | +7.07% | -0.21% | -2.67% | -8.92% | +0.74% |
| Opening | US$31.37 | US$33.15 | US$32.40 | US$31.79 | US$29.20 |
| High | US$33.39 | US$34.12 | US$32.77 | US$32.43 | US$30.45 |
| Low | US$30.60 | US$32.16 | US$31.50 | US$28.09 | US$29.00 |
Performance
| 1 day | +0.60% | ||
| 1 week | -10.64% | ||
| Current month | -10.45% | ||
| 1 month | -6.53% | ||
| 3 months | +14.88% | ||
| 6 months | +59.32% | ||
| Current year | +70.96% | ||
| 1 year | +105.22% | ||
| 3 years | +173.31% | ||
| 5 years | +41.37% | ||
| 10 years | -0.24% |
Volumes
marketsDaily volume
614,633
Estimated daily volume
805,286
Avg. Volume 20 sessions
2,101,925
Daily volume ratio
0.38
Avg. Volume 20 sessions USD
61,807,104.63
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,219,474,533
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,156,734,715
Average Daily Capital Traded
1.92%
Indicators
Moving average 5 days
31.6
Moving average 20 days
31.48
Moving average 50 days
30.26
Moving average 100 days
26.64
Price spread / (MMA5)
+7.46%
Price spread / (MMA20)
+7.06%
Price spread / (MMA50)
+2.91%
Price spread / (MMA100)
-9.41%
STIM
RSI 9 days
55.56
RSI 14 days
55.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.74% | -10.64% | +105.22% | +173.31% | 3.22B | |
| -0.43% | +1.90% | +40.83% | +92.78% | 128B | |
| -1.82% | +1.60% | +54.89% | +87.02% | 24.33B | |
| -0.95% | +1.71% | +34.03% | +41.09% | 17.33B | |
| -0.62% | +1.81% | +17.92% | +26.63% | 14.55B | |
| -1.32% | +1.59% | -22.49% | -3.25% | 13.09B | |
| -2.16% | +2.12% | -23.93% | +50.94% | 12.94B | |
| -0.44% | +11.73% | -0.79% | +162.62% | 12.04B | |
| -0.95% | -0.79% | +5.77% | +43.44% | 11.97B | |
| +0.85% | +0.25% | +41.19% | +52.05% | 11.61B | |
| Average | -0.74% | +2.33% | +25.26% | +72.66% | 24.92B | |
| Weighted average by Cap. | -0.77% | +3.10% | +30.85% | +77.69% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f1d725.5Q6wQj9tEDY14HDIUtn4W_9XnLXEE2whUHfwyPkg7_4.pHbkNXkhXFoMtD-mB5OXMb0B7_acfxh3ICe8-6NBiraCZMYqSwokaWHVHw
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:27:28 | 29.44 | 100 | 416,604 |
| 19:27:28 | 29.44 | 100 | 416,504 |
| 19:27:23 | 29.45 | 100 | 416,404 |
| 19:27:23 | 29.45 | 100 | 416,304 |
| 19:27:08 | 29.46 | 100 | 416,204 |
| 19:26:28 | 29.46 | 545 | 416,104 |
| 19:26:28 | 29.46 | 155 | 415,559 |
| 19:26:15 | 29.46 | 100 | 415,404 |
| 19:26:15 | 29.46 | 144 | 415,304 |
| 19:26:15 | 29.46 | 352 | 415,160 |
Course Extremes
| 1 week | 28.09 |  | 34.12 |
| 1 month | 28.09 | | 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 | +69.22% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
