Loading live market data…

Adeia Inc.

NASDAQ:ADEA

$27.94 USD

$0.26 (0.94%)

Volume
986.28K
Average Volume
2.07M
Market Capitalization
$3.08B
P/E Ratio
24.93
Dividend Yield
0.72%
Price Target
$40.00
Year High
$34.34
Year Low
$11.61
Day High
—
Day Low
—
Payout Ratio
$0.18
Current Ratio
$3.44
Date Opening Price Closing Price %Chg Volume
2026-07-14 $28.15 $27.94 -0.75% 986.31K
2026-07-13 $28.83 $27.68 -3.99% 939.56K
2026-07-10 $29.20 $28.98 -0.75% 781.25K
2026-07-09 $28.85 $29.53 2.36% 1.02M
2026-07-08 $28.00 $28.58 2.07% 1.77M
2026-07-07 $28.53 $28.39 -0.49% 1.52M
2026-07-06 $29.20 $29.33 0.45% 1.24M
2026-07-02 $31.79 $29.19 -8.18% 2.33M
2026-07-01 $32.40 $32.05 -1.08% 1.33M
2026-06-30 $33.15 $32.93 -0.66% 2.41M
2026-06-29 $31.37 $33.00 5.20% 2.44M
2026-06-26 $29.64 $30.82 3.98% 4.18M
2026-06-25 $31.22 $30.38 -2.69% 1.53M
2026-06-24 $30.39 $30.06 -1.09% 2.94M
2026-06-23 $30.18 $30.39 0.70% 1.33M
2026-06-22 $31.74 $31.81 0.22% 2.05M
2026-06-18 $32.32 $31.81 -1.58% 2.48M
2026-06-17 $31.80 $31.38 -1.32% 1.43M
2026-06-16 $32.54 $31.80 -2.27% 1.45M
2026-06-15 $33.25 $32.34 -2.74% 1.42M
2026-06-12 $32.99 $31.92 -3.24% 1.29M
2026-06-11 $30.90 $32.62 5.57% 2.12M
2026-06-10 $30.12 $30.85 2.42% 1.95M
2026-06-09 $32.06 $30.53 -4.77% 3.8M
2026-06-08 $30.30 $31.55 4.13% 2.71M
2026-06-05 $31.16 $28.98 -7.00% 3M
2026-06-04 $30.71 $32.36 5.37% 3.91M
2026-06-03 $31.12 $32.05 2.99% 4M
2026-06-02 $28.81 $30.66 6.42% 3.22M
2026-06-01 $26.70 $28.61 7.15% 4.24M
2026-05-29 $27.33 $26.72 -2.23% 1.89M
2026-05-28 $28.05 $27.20 -3.03% 1.2M
2026-05-27 $28.62 $28.25 -1.29% 1.37M
2026-05-26 $27.30 $28.25 3.48% 1.86M
2026-05-22 $26.61 $26.86 0.94% 1.18M
2026-05-21 $26.08 $26.36 1.07% 1.22M
2026-05-20 $26.64 $26.41 -0.86% 1.49M
2026-05-19 $27.21 $26.42 -2.90% 1.71M
2026-05-18 $29.04 $27.40 -5.65% 2.74M
2026-05-15 $30.55 $29.88 -2.19% 1.99M
2026-05-14 $32.13 $31.48 -2.02% 2.01M
2026-05-13 $32.90 $31.72 -3.59% 3.94M
2026-05-12 $31.69 $31.18 -1.61% 3M
2026-05-11 $29.02 $31.84 9.72% 5.6M
2026-05-08 $27.75 $29.53 6.41% 1.32M
2026-05-07 $29.39 $27.42 -6.70% 2.35M
2026-05-06 $28.02 $29.16 4.07% 2.9M
2026-05-05 $30.28 $27.83 -8.09% 4.87M
2026-05-04 $33.22 $33.63 1.23% 3.67M
2026-05-01 $32.00 $33.00 3.13% 1.95M
2026-04-30 $30.79 $31.85 3.44% 1.39M
2026-04-29 $30.23 $30.69 1.52% 1.41M
2026-04-28 $29.89 $30.23 1.14% 999.45K
2026-04-27 $30.39 $30.13 -0.86% 900.94K
2026-04-24 $30.46 $30.31 -0.49% 1.06M
2026-04-23 $30.31 $30.13 -0.59% 1.26M
2026-04-22 $30.16 $30.49 1.09% 1.61M
2026-04-21 $29.66 $29.72 0.20% 1.76M
2026-04-20 $28.84 $29.52 2.36% 1.35M
2026-04-17 $28.72 $28.93 0.73% 1.15M
2026-04-16 $27.05 $27.89 3.11% 1.1M
2026-04-15 $27.40 $26.92 -1.75% 712K
2026-04-14 $27.10 $27.30 0.74% 801.61K
2026-04-13 $26.56 $26.74 0.68% 836.31K
2026-04-10 $27.06 $26.87 -0.70% 1.49M
2026-04-09 $25.95 $27.06 4.28% 1.37M
2026-04-08 $26.67 $26.20 -1.76% 1.13M
2026-04-07 $25.61 $25.51 -0.39% 933.97K
2026-04-06 $25.02 $25.67 2.60% 830.92K
2026-04-02 $24.24 $25.07 3.42% 835.8K
2026-04-01 $24.44 $25.07 2.58% 1.1M
2026-03-31 $23.52 $24.03 2.17% 1.57M
2026-03-30 $24.43 $23.13 -5.32% 1.54M
2026-03-27 $24.09 $24.19 0.42% 1.18M
2026-03-26 $24.75 $24.36 -1.58% 1.27M
2026-03-25 $25.86 $25.22 -2.47% 984.4K
2026-03-24 $24.25 $25.24 4.08% 1.19M
2026-03-23 $23.39 $24.49 4.70% 1.51M
2026-03-20 $23.40 $23.21 -0.81% 2.37M
2026-03-19 $22.93 $23.45 2.27% 758.04K
2026-03-18 $23.31 $23.23 -0.34% 1.03M
2026-03-17 $23.04 $23.46 1.82% 682.89K
2026-03-16 $23.30 $22.96 -1.46% 1.05M
2026-03-13 $22.91 $22.79 -0.52% 1.27M
2026-03-12 $22.70 $22.87 0.75% 1.12M
2026-03-11 $23.01 $23.31 1.30% 1.39M
2026-03-10 $22.25 $22.99 3.33% 2.24M
2026-03-09 $20.80 $22.31 7.26% 2.74M
2026-03-06 $20.41 $19.87 -2.65% 741.84K
2026-03-05 $20.58 $21.00 2.04% 1.33M