earnings
AD
NASDAQ · ADEA
Adeia Inc.
Technology · Software - Application
$25.53
Up+$0.28 (+1.08%)
Updated Sep 22, 2026, 2:18 PM
SID Score
6.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 2.27B
- P/E ratio
- 20.34
- Dividend yield
- 0.78%
- 52-week range
- $20.13 – $34.34
- Volume
- 730.33K
- Avg. volume
- 823.09K
Price performance
ADEA price history
1M range · 20 trading sessions · Daily adjusted prices
ADEA closed at $25.53 after 20 trading sessions, down 2.85% for the selected period.
- Last close
- $25.53
- Period change
- -2.85%
- Period low
- $24.37
- Period high
- $27.20
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 11, 2026 | $26.81 | $27.09 | $26.59 | $26.71 | 572.69K |
| Sep 10, 2026 | $26.12 | $26.79 | $26.10 | $26.305 | 732.22K |
| Sep 9, 2026 | $27.20 | $27.37 | $26.50 | $26.79 | 649.72K |
| Sep 8, 2026 | $26.10 | $27.39 | $26.10 | $27.20 | 786.74K |
| Sep 4, 2026 | $25.53 | $26.63 | $25.40 | $26.50 | 848.62K |
| Sep 3, 2026 | $25.09 | $25.65 | $24.8535 | $25.46 | 727.58K |
| Sep 2, 2026 | $24.47 | $25.005 | $24.45 | $24.98 | 681.26K |
| Sep 1, 2026 | $24.991 | $25.00 | $24.16 | $24.37 | 812.53K |
| Aug 31, 2026 | $25.64 | $25.90 | $25.03 | $25.23 | 998.57K |
| 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 |
Latest ADEA news
The latest Smart Investors Daily articles mentioning ADEA.
Stock researchMarket Activity · Short Interest
Loading stock research…