stockNASDAQ: ADEA • 28 Days Updates
Adeia Inc. (ADEA)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:adeia.com
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$24.12
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$24.12
Latest session close
$-2.6vs period start
Period Return % % GAIN
-9.72%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$27.09 / $23.55
Period range envelope
$3.54channel spread
Total Volume SHARES
21.19M
Period turnover
Avg: 1.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $24.12 | -0.80% | $24.32 | $23.71 | 1.04M |
| Oct 07, 2026 | $24.31 | -1.18% | $24.41 | $23.82 | 1.32M |
| Oct 06, 2026 | $24.60 | -5.64% | $26.34 | $24.53 | 1.09M |
| Oct 05, 2026 | $26.07 | +1.28% | $26.39 | $25.00 | 1.17M |
| Oct 02, 2026 | $25.74 | +1.58% | $26.53 | $25.72 | 1.22M |
| Oct 01, 2026 | $25.34 | -1.02% | $25.83 | $24.71 | 1.33M |
| Sep 30, 2026 | $25.60 | +3.56% | $26.41 | $24.74 | 2.44M |
| Sep 29, 2026 | $24.72 | -0.80% | $24.97 | $23.55 | 2.11M |
| Sep 28, 2026 | $24.92 | -2.20% | $25.19 | $24.47 | 692.4K |
| Sep 23, 2026 | $25.05 | -3.02% | $25.74 | $24.62 | 722.7K |
| Sep 22, 2026 | $25.83 | +1.18% | $25.93 | $25.07 | 725.9K |
| Sep 21, 2026 | $25.53 | +2.86% | $25.63 | $24.77 | 730.3K |
| Sep 18, 2026 | $24.82 | -0.40% | $25.22 | $24.37 | 1.88M |
| Sep 17, 2026 | $24.92 | -0.20% | $25.70 | $24.90 | 652.0K |
| Sep 16, 2026 | $24.97 | +0.28% | $25.42 | $24.66 | 1.31M |
Page 1 of 2