|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.31 USD | -5.35% |
|
+11.46% | +64.12% |
| 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
| 31/07/2026 | 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | |
|---|---|---|---|---|---|
| Last | US$26.65 | US$27.79 | US$31.21 | US$29.91 | US$28.31 |
| Volume | 1,260,720 | 2,045,522 | 2,989,937 | 1,094,801 | 851,233 |
| Change | +4.92% | +4.28% | +12.31% | -4.17% | -5.35% |
| Opening | US$26.49 | US$25.79 | US$24.78 | US$30.91 | US$29.09 |
| High | US$26.80 | US$28.20 | US$32.20 | US$31.34 | US$29.81 |
| Low | US$25.33 | US$25.59 | US$23.90 | US$29.80 | US$28.26 |
Performance
| 1 day | -5.35% | ||
| 1 week | +11.46% | ||
| Current month | +6.23% | ||
| 1 month | -3.48% | ||
| 3 months | -2.91% | ||
| 6 months | +56.41% | ||
| Current year | +64.12% | ||
| 1 year | +105.44% | ||
| 3 years | +145.32% | ||
| 5 years | +34.75% | ||
| 10 years | -11.34% |
Volumes
marketsDaily volume
851,233
Estimated daily volume
851,233
Avg. Volume 20 sessions
1,442,831
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
40,846,545.61
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,122,031,046
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,061,190,167
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
28.19
Moving average 20 days
27.13
Moving average 50 days
29.15
Moving average 100 days
28.3
Price spread / (MMA5)
-0.42%
Price spread / (MMA20)
-4.15%
Price spread / (MMA50)
+2.97%
Price spread / (MMA100)
-0.05%
STIM
RSI 9 days
60.69
RSI 14 days
56.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.35% | +11.46% | +105.44% | +145.32% | 3.12B | |
| -0.16% | +2.62% | +44.21% | +98.18% | 136B | |
| -0.36% | +1.28% | +51.83% | +89.96% | 25.3B | |
| -0.12% | +1.09% | +33.71% | +48.75% | 17.35B | |
| -0.60% | +1.40% | +19.48% | +26.97% | 15.25B | |
| +4.40% | +1.29% | +9.69% | +150.40% | 14.42B | |
| +0.02% | +0.05% | -21.48% | -1.95% | 13.54B | |
| -0.46% | +0.31% | -17.43% | +52.43% | 13.35B | |
| +0.19% | +1.10% | +10.86% | +42.94% | 12.45B | |
| +4.31% | +5.51% | +62.28% | +68.02% | 12.65B | |
| Average | +0.18% | +5.30% | +29.86% | +72.10% | 26.29B | |
| Weighted average by Cap. | +0.20% | +3.32% | +34.43% | +81.88% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
953eac03c4dc3d437c6c9.dJQJGrYew7C8PXLwZ8Mhdy04kGhlegoUoRvUcyQW6vg.F9tWItEtj96RfiaJDa0UI0kN0TwMT19X2ymkO2V7u7Qd2UJX9Uf7-tALJw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 28.31 | 184,382 | 543,896 |
| 20:59:57 | 28.29 | 100 | 359,514 |
| 20:59:57 | 28.28 | 100 | 359,414 |
| 20:59:57 | 28.28 | 100 | 359,314 |
| 20:59:57 | 28.28 | 200 | 359,214 |
| 20:59:57 | 28.28 | 100 | 359,014 |
| 20:59:57 | 28.28 | 100 | 358,914 |
| 20:59:57 | 28.28 | 100 | 358,814 |
| 20:59:57 | 28.28 | 100 | 358,714 |
| 20:59:57 | 28.28 | 200 | 358,614 |
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 | +64.12% | ||
| 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
