earnings
AD
NASDAQ · ADEA
Adeia Inc.
Technology · Software - Application
$25.23
Down-$0.86 (-3.41%)
Updated Sep 1, 2026, 8:44 PM
SID Score
6.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 20.34
- Dividend yield
- 0.79%
- 52-week range
- $20.13 – $34.34
- Volume
- 998.6K
- Avg. volume
- 823.09K
Price performance
ADEA price history
1M range · 21 trading sessions · Daily adjusted prices
ADEA closed at $25.23 after 21 trading sessions, down 9.21% for the selected period.
- Last close
- $25.23
- Period change
- -9.21%
- Period low
- $25.23
- Period high
- $31.21
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $25.64 | $25.90 | $25.03 | $25.23 | 998.6K |
| Aug 28, 2026 | $26.05 | $26.285 | $25.64 | $25.72 | 934.01K |
| Aug 27, 2026 | $26.70 | $27.11 | $26.09 | $26.22 | 814.66K |
| Aug 26, 2026 | $26.94 | $27.53 | $26.08 | $26.13 | 786.02K |
| Aug 25, 2026 | $26.78 | $27.295 | $26.06 | $27.13 | 784.54K |
| Aug 24, 2026 | $26.11 | $26.50 | $25.5985 | $26.28 | 982.19K |
| Aug 21, 2026 | $27.28 | $27.29 | $26.15 | $26.25 | 553.8K |
| Aug 20, 2026 | $27.45 | $27.76 | $26.76 | $26.96 | 602.45K |
| Aug 19, 2026 | $28.30 | $28.4164 | $26.70 | $27.49 | 783.33K |
| Aug 18, 2026 | $28.565 | $28.96 | $27.77 | $28.02 | 1.28M |
| Aug 17, 2026 | $29.79 | $30.01 | $29.23 | $29.67 | 882.51K |
| Aug 14, 2026 | $29.50 | $30.41 | $29.12 | $29.83 | 842.08K |
| Aug 13, 2026 | $28.04 | $28.80 | $28.04 | $28.69 | 1.18M |
| Aug 12, 2026 | $28.41 | $28.74 | $27.86 | $28.11 | 836.05K |
| Aug 11, 2026 | $28.28 | $28.29 | $27.44 | $27.72 | 532.66K |
| Aug 10, 2026 | $28.48 | $28.74 | $27.66 | $27.86 | 489.22K |
| Aug 7, 2026 | $28.52 | $28.855 | $27.80 | $28.23 | 678.16K |
| Aug 6, 2026 | $29.09 | $29.81 | $28.26 | $28.31 | 851.23K |
| Aug 5, 2026 | $30.91 | $31.335 | $29.795 | $29.91 | 1.09M |
| Aug 4, 2026 | $24.78 | $32.20 | $23.90 | $31.21 | 2.99M |
| Aug 3, 2026 | $25.792 | $28.20 | $25.59 | $27.79 | 2.05M |
Latest ADEA news
The latest Smart Investors Daily articles mentioning ADEA.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…