stockNASDAQ: ADEA • 3 Months Updates
Adeia Inc. (ADEA) 3 Months
Showing Closing Date Range from Aug 1 to Oct 30, 2026.
Investor Relations:adeia.com
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$21.44
3 Months Updates Trajectory
Showing Closing Date Range from Aug 1 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$21.44
Latest session close
$-6.35vs period start
Period Return % % GAIN
-22.85%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$32.2 / $20.33
Period range envelope
$11.87channel spread
Total Volume SHARES
65.34M
Period turnover
Avg: 1.05M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $21.44 | -4.63% | $21.82 | $20.70 | 1.40M |
| Oct 29, 2026 | $22.48 | -1.19% | $22.69 | $22.23 | 623.3K |
| Oct 28, 2026 | $22.75 | +0.22% | $22.85 | $22.21 | 813.6K |
| Oct 27, 2026 | $22.70 | +5.93% | $22.82 | $21.59 | 1.35M |
| 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 |
Page 1 of 5