stockNASDAQ: ADEA • 6 Months Updates
Adeia Inc. (ADEA) 6 Months
Showing Closing Date Range from Apr 24 to Oct 21, 2026.
Investor Relations:adeia.com
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$22.56
6 Months Updates Trajectory
Showing Closing Date Range from Apr 24 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$22.56
Latest session close
$-7.75vs period start
Period Return % % GAIN
-25.57%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$34.34 / $20.33
Period range envelope
$14.01channel spread
Total Volume SHARES
194.26M
Period turnover
Avg: 1.58M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9