Is Adeia Inc. (ADEA) a Buy, Sell, or Hold?
NASDAQ : ADEA
Adeia Inc. — Stock Chart
$26.65 USD
$1.25 (4.92%)
- Volume
- 1.25M
- Average Volume
- 2.09M
- Market Capitalization
- $2.94B
- P/E Ratio
- 23.78
- Dividend Yield
- 0.75%
- Price Target
- $40.00
- Year High
- $34.34
- Year Low
- $11.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $3.44
ADEA Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $26.49 | $26.65 | 0.60% | 1.26M |
| 2026-07-30 | $23.96 | $25.40 | 6.01% | 1.22M |
| 2026-07-29 | $25.01 | $23.16 | -7.40% | 1.73M |
| 2026-07-28 | $25.38 | $25.15 | -0.91% | 1.16M |
| 2026-07-27 | $26.41 | $26.07 | -1.29% | 1.03M |
| 2026-07-24 | $27.12 | $25.95 | -4.31% | 1.32M |
| 2026-07-23 | $26.83 | $26.91 | 0.30% | 1.08M |
| 2026-07-22 | $27.38 | $27.28 | -0.37% | 963K |
| 2026-07-21 | $26.66 | $27.92 | 4.73% | 1.1M |
| 2026-07-20 | $25.76 | $26.21 | 1.75% | 1.18M |
| 2026-07-17 | $24.53 | $25.38 | 3.47% | 2.26M |
| 2026-07-16 | $27.08 | $25.90 | -4.36% | 1.2M |
| 2026-07-15 | $28.05 | $27.67 | -1.35% | 837.55K |
| 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 |