|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.19 USD | -8.92% |
|
-5.29% | +69.22% |
| 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
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | |
|---|---|---|---|---|---|
| Last | US$30.82 | US$33.00 | US$32.93 | US$32.05 | US$29.19 |
| Volume | 4,184,272 | 2,435,561 | 2,405,751 | 1,334,085 | 2,334,158 |
| Change | - | +7.07% | -0.21% | -2.67% | -8.92% |
| Opening | US$29.64 | US$31.37 | US$33.15 | US$32.40 | US$31.79 |
| High | US$31.05 | US$33.39 | US$34.12 | US$32.77 | US$32.43 |
| Low | US$29.10 | US$30.60 | US$32.16 | US$31.50 | US$28.09 |
Performance
| 1 day | -8.92% | ||
| 1 week | -5.29% | ||
| Current month | -11.36% | ||
| 1 month | +0.72% | ||
| 3 months | +16.43% | ||
| 6 months | +58.30% | ||
| Current year | +69.22% | ||
| 1 year | +99.39% | ||
| 3 years | +171.03% | ||
| 5 years | +37.36% | ||
| 10 years | -2.11% |
Volumes
marketsDaily volume
2,334,158
Estimated daily volume
2,334,158
Avg. Volume 20 sessions
2,101,925
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
61,355,190.75
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,219,474,533
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,156,734,715
Average Daily Capital Traded
1.91%
Indicators
Moving average 5 days
31.6
Moving average 20 days
31.48
Moving average 50 days
30.26
Moving average 100 days
26.64
Price spread / (MMA5)
+8.25%
Price spread / (MMA20)
+7.85%
Price spread / (MMA50)
+3.66%
Price spread / (MMA100)
-8.74%
STIM
RSI 9 days
55.56
RSI 14 days
55.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -8.92% | -5.29% | +99.39% | +171.03% | 3.22B | |
| -0.64% | +1.82% | +40.72% | +92.63% | 128B | |
| -1.64% | +1.79% | +55.17% | +87.37% | 24.33B | |
| -1.07% | +1.59% | +33.87% | +40.92% | 17.33B | |
| -0.88% | +1.63% | +17.71% | +26.41% | 14.55B | |
| -0.59% | +2.40% | -21.87% | -2.48% | 13.09B | |
| -1.87% | +2.54% | -23.96% | +51.93% | 12.94B | |
| +5.42% | +12.23% | -0.35% | +163.79% | 12.04B | |
| -0.95% | -1.25% | +5.87% | +43.49% | 11.97B | |
| -0.17% | +1.21% | +39.26% | +50.90% | 11.61B | |
| Average | -1.13% | +2.53% | +24.58% | +72.60% | 24.92B | |
| Weighted average by Cap. | -0.65% | +3.20% | +30.70% | +77.69% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
390c437dfa97fdbc7f43c1bc9.mG4c1rk6I9qFlDO1Mqim9lQn0LYBfNtVPjjIZ4be7Rg.0jhyneZTda7X93z2a53-x2xeqodUSaE5fVv4Urat1E7PFmSJ2E4TsezNRA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 29.19 | 142,751 | 1,736,075 |
| 20:59:59 | 29.20 | 107 | 1,593,324 |
| 20:59:59 | 29.20 | 100 | 1,593,217 |
| 20:59:59 | 29.20 | 370 | 1,593,117 |
| 20:59:59 | 29.20 | 185 | 1,592,747 |
| 20:59:59 | 29.20 | 185 | 1,592,562 |
| 20:59:59 | 29.20 | 185 | 1,592,377 |
| 20:59:59 | 29.20 | 185 | 1,592,192 |
| 20:59:59 | 29.20 | 185 | 1,592,007 |
| 20:59:59 | 29.20 | 185 | 1,591,822 |
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
