|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.79 USD | +4.28% |
|
+6.60% | +61.10% |
| 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
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | US$25.15 | US$23.16 | US$25.40 | US$26.65 | US$27.79 |
| Volume | 1,159,867 | 1,733,661 | 1,219,199 | 1,260,720 | 2,045,522 |
| Change | -3.53% | -7.91% | +9.67% | +4.92% | +4.28% |
| Opening | US$25.38 | US$25.01 | US$23.96 | US$26.49 | US$25.79 |
| High | US$25.40 | US$25.28 | US$25.43 | US$26.80 | US$28.20 |
| Low | US$23.93 | US$23.01 | US$23.75 | US$25.33 | US$25.59 |
Performance
| 1 day | +4.28% | ||
| 1 week | +6.60% | ||
| Current month | +4.28% | ||
| 1 month | -4.80% | ||
| 3 months | -15.79% | ||
| 6 months | +57.36% | ||
| Current year | +61.10% | ||
| 1 year | +125.20% | ||
| 3 years | +129.86% | ||
| 5 years | +31.08% | ||
| 10 years | -10.41% |
Volumes
marketsDaily volume
2,045,522
Estimated daily volume
2,045,522
Avg. Volume 20 sessions
1,218,375
Daily volume ratio
1.68
Avg. Volume 20 sessions USD
33,858,641.25
Record volume 1
29,945,570
Record volume 2
17,043,140
Record volume 3
10,897,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,065,063,284
Net sales (USD)
443,386,000
Number of employees
150
Sales / Employee (USD)
2,955,907
Free-Float
82.49 %
Free-Float capitalization (USD)
3,005,332,570
Average Daily Capital Traded
1.1%
Indicators
Moving average 5 days
25.29
Moving average 20 days
27
Moving average 50 days
28.96
Moving average 100 days
28.1
Price spread / (MMA5)
-9.01%
Price spread / (MMA20)
-2.83%
Price spread / (MMA50)
+4.23%
Price spread / (MMA100)
+1.11%
STIM
RSI 9 days
49.63
RSI 14 days
46.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.28% | +6.60% | +125.20% | +129.86% | 3.07B | |
| +0.87% | +3.33% | +45.80% | +97.61% | 132B | |
| +0.58% | +3.12% | +57.25% | +92.60% | 25.1B | |
| -0.24% | +1.60% | +33.50% | +47.32% | 17.18B | |
| +0.22% | +2.20% | +22.26% | +26.80% | 15.01B | |
| -2.98% | -4.22% | +7.80% | +143.03% | 13.72B | |
| -0.22% | +0.15% | -18.39% | -2.51% | 13.55B | |
| -0.05% | +5.46% | -17.89% | +54.23% | 13.33B | |
| +1.16% | +1.70% | +14.49% | +41.05% | 12.11B | |
| +1.27% | -1.80% | +50.69% | +57.01% | 11.68B | |
| Average | +0.47% | +1.59% | +32.07% | +68.70% | 25.71B | |
| Weighted average by Cap. | +0.48% | +2.26% | +35.70% | +80.40% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7bf68c.hXTVrBdHieJEILPu0fRA3Tj3QTaRprSy06zR4ED6Dag.0Qbs3Uge-bAjWMDXmqIGhQHaMFTG_-uEm8ng1Q-qSuv3GYGcfBbmjCBYiw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 27.79 | 342,437 | 1,351,687 |
| 20:59:59 | 27.82 | 106 | 1,009,250 |
| 20:59:57 | 27.81 | 100 | 1,009,144 |
| 20:59:56 | 27.79 | 100 | 1,009,044 |
| 20:59:56 | 27.81 | 117 | 1,008,944 |
| 20:59:52 | 27.80 | 100 | 1,008,827 |
| 20:59:51 | 27.81 | 174 | 1,008,727 |
| 20:59:51 | 27.80 | 100 | 1,008,553 |
| 20:59:50 | 27.81 | 169 | 1,008,453 |
| 20:59:50 | 27.81 | 100 | 1,008,284 |
Course Extremes
| 1 week | 23.01 |  | 28.2 |
| 1 month | 23.01 | | 30.45 |
| 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 | +61.10% | ||
| 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
