stockNASDAQ: ADEA • 7 Days Updates
Adeia Inc. (ADEA) 7 Days
Showing Closing Date Range from Oct 1 to Oct 8, 2026.
Investor Relations:adeia.com
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$24.31
7 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$24.31
Latest session close
$-1.03vs period start
Period Return % % GAIN
-4.06%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$26.53 / $23.82
Period range envelope
$2.71channel spread
Total Volume SHARES
6.14M
Period turnover
Avg: 1.23M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(5 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |