Adeia Inc. (ADEA)
Showing Closing Date Range from May 6 to Nov 2, 2026 compared to Nov 6, 2025 to May 5, 2026.
Compare Last 6 Months with Previous Period
Investor Relations:adeia.com
Current Period Close
$20.67
May 06, 2026 - Nov 02, 2026
Previous Period Close
$27.83
Nov 06, 2025 - May 05, 2026
Net Comparison Delta
$-7.15 (-25.71%)
Relative performance vs prior benchmark
Historical Quotes & Breakdown(123 dates)
| Current Date | Current Close | Previous Date | Previous Close | Delta (%) |
|---|---|---|---|---|
| Nov 02, 2026 | $20.67 | May 05, 2026 | $27.83 | -25.71% |
| Oct 30, 2026 | $21.44 | May 04, 2026 | $33.63 | -36.25% |
| Oct 29, 2026 | $22.48 | May 01, 2026 | $33.00 | -31.88% |
| Oct 28, 2026 | $22.75 | Apr 30, 2026 | $31.85 | -28.57% |
| Oct 27, 2026 | $22.70 | Apr 29, 2026 | $30.69 | -26.03% |
| Oct 26, 2026 | $21.43 | Apr 28, 2026 | $30.23 | -29.11% |
| Oct 23, 2026 | $21.21 | Apr 27, 2026 | $30.13 | -29.61% |
| Oct 22, 2026 | $21.27 | Apr 24, 2026 | $30.31 | -29.83% |
| Oct 21, 2026 | $22.56 | Apr 23, 2026 | $30.13 | -25.12% |
| Oct 20, 2026 | $21.30 | Apr 22, 2026 | $30.49 | -30.14% |
| Oct 19, 2026 | $21.05 | Apr 21, 2026 | $29.72 | -29.17% |
| Oct 16, 2026 | $20.42 | Apr 20, 2026 | $29.52 | -30.83% |
| Oct 15, 2026 | $21.74 | Apr 17, 2026 | $28.93 | -24.85% |
| Oct 14, 2026 | $21.61 | Apr 16, 2026 | $27.89 | -22.52% |
| Oct 13, 2026 | $23.13 | Apr 15, 2026 | $26.92 | -14.08% |
Page 1 of 9