stockNASDAQ: ADEA • 12 Months Updates
Adeia Inc. (ADEA) 12 Months
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.
Investor Relations:adeia.com
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$21.43
12 Months Updates Trajectory
Showing Closing Date Range from Oct 26, 2025 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$21.43
Latest session close
+$3.79vs period start
Period Return % % GAIN
+21.49%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$34.34 / $11.61
Period range envelope
$22.73channel spread
Total Volume SHARES
317.16M
Period turnover
Avg: 1.27M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $21.43 | +1.04% | $22.00 | $21.05 | 1.18M |
| Oct 23, 2026 | $21.21 | -0.28% | $21.42 | $20.84 | 806.7K |
| Oct 22, 2026 | $21.27 | -5.72% | $22.17 | $21.12 | 1.10M |
| Oct 21, 2026 | $22.56 | +5.92% | $22.76 | $21.58 | 1.33M |
| Oct 20, 2026 | $21.30 | +1.19% | $21.35 | $20.67 | 1.28M |
| Oct 19, 2026 | $21.05 | +3.09% | $21.20 | $20.53 | 1.15M |
| Oct 16, 2026 | $20.42 | -6.07% | $21.54 | $20.33 | 1.07M |
| Oct 15, 2026 | $21.74 | +0.60% | $21.82 | $20.82 | 1.32M |
| Oct 14, 2026 | $21.61 | -6.57% | $22.78 | $21.40 | 1.94M |
| Oct 13, 2026 | $23.13 | -0.34% | $23.35 | $22.75 | 1.12M |
| Oct 12, 2026 | $23.21 | -2.85% | $23.78 | $23.20 | 812.0K |
| Oct 09, 2026 | $23.89 | -0.93% | $24.42 | $23.76 | 685.4K |
| 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 |
Page 1 of 17