earnings
AD
NASDAQ · ADEA
Adeia Inc.
Technology · Software - Application
$23.89
Down-$0.31 (-1.30%)
Updated Oct 12, 2026, 3:44 PM
SID Score
6.0/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 20.34
- Dividend yield
- 0.84%
- 52-week range
- $20.13 – $34.34
- Volume
- 685.63K
- Avg. volume
- 823.09K
Price performance · ADEA
ADEA price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 9, 2026
ADEA closed at $23.89 after 20 trading sessions, down 3.12% for the selected period.
- Last close
- $23.89
- Period change
- -3.12%
- Period low
- $23.89
- Period high
- $26.07
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 9, 2026 | $24.42 | $24.42 | $23.76 | $23.89 | 685.63K |
| Oct 8, 2026 | $24.01 | $24.32 | $23.705 | $24.115 | 1.04M |
| Oct 7, 2026 | $24.139 | $24.43 | $23.82 | $24.31 | 1.32M |
| Oct 6, 2026 | $26.34 | $26.34 | $24.53 | $24.60 | 1.1M |
| Oct 5, 2026 | $25.89 | $26.39 | $25.00 | $26.07 | 1.17M |
| Oct 2, 2026 | $25.80 | $26.525 | $25.72 | $25.74 | 1.22M |
| Oct 1, 2026 | $25.53 | $25.825 | $24.71 | $25.34 | 1.33M |
| Sep 30, 2026 | $25.01 | $26.41 | $24.74 | $25.60 | 2.44M |
| Sep 29, 2026 | $24.79 | $24.97 | $23.5482 | $24.72 | 2.11M |
| Sep 28, 2026 | $25.19 | $25.19 | $24.47 | $24.92 | 692.43K |
| Sep 25, 2026 | $25.23 | $25.62 | $24.90 | $25.48 | 775.43K |
| Sep 24, 2026 | $24.56 | $25.14 | $24.40 | $25.01 | 734.22K |
| Sep 23, 2026 | $25.74 | $25.74 | $24.62 | $25.05 | 723.23K |
| Sep 22, 2026 | $25.62 | $25.93 | $25.07 | $25.83 | 725.89K |
| Sep 21, 2026 | $25.04 | $25.625 | $24.765 | $25.53 | 730.33K |
| Sep 18, 2026 | $25.09 | $25.22 | $24.37 | $24.82 | 1.88M |
| Sep 17, 2026 | $25.60 | $25.70 | $24.90 | $24.92 | 652.01K |
| Sep 16, 2026 | $24.97 | $25.42 | $24.66 | $24.97 | 1.31M |
| Sep 15, 2026 | $24.70 | $25.059 | $24.68 | $24.90 | 1.14M |
| Sep 14, 2026 | $25.72 | $26.00 | $24.58 | $24.66 | 1.04M |
Latest ADEA news
The latest Smart Investors Daily articles mentioning ADEA.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…