ADEA
Adeia (ADEA)
NASDAQ
$25.74+$0.40 (+1.58%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $2.8B
    Market Cap
  • 47.79%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +3.98%
    Low Price$24.66
    High Price$27.20
  • 3 Months
    -20.79%
    Low Price$23.12
    High Price$31.15
  • 1 Year
    +47.79%
    Low Price$11.62
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
25.53
25.83
24.71
25.34
-1.02%
1,334,756
09/30/2026
25.01
26.41
24.74
25.60
+3.56%
2,439,703
09/29/2026
24.79
24.97
23.55
24.72
-0.80%
2,111,528
09/28/2026
25.19
25.19
24.47
24.92
-2.20%
692,427
09/25/2026
25.23
25.62
24.90
25.48
+1.88%
775,407
09/24/2026
24.56
25.14
24.40
25.01
-0.16%
734,224
09/23/2026
25.74
25.74
24.62
25.05
-3.02%
723,353
09/22/2026
25.62
25.93
25.07
25.83
+1.18%
725,893
09/21/2026
25.04
25.63
24.77
25.53
+2.86%
730,328
09/18/2026
25.09
25.22
24.37
24.82
-0.40%
1,876,243
09/17/2026
25.60
25.70
24.90
24.92
-0.20%
652,008
09/16/2026
24.97
25.42
24.66
24.97
+0.28%
1,308,361
09/15/2026
24.70
25.06
24.68
24.90
+0.97%
1,141,326
09/14/2026
25.72
26.00
24.58
24.66
-7.68%
1,040,685
09/11/2026
26.81
27.09
26.59
26.71
+1.54%
572,686
09/10/2026
26.12
26.79
26.10
26.31
-1.81%
732,220
09/09/2026
27.20
27.37
26.50
26.79
-1.51%
649,724
09/08/2026
26.10
27.39
26.10
27.20
+2.64%
786,106
09/04/2026
25.53
26.63
25.40
26.50
+4.08%
848,617
09/03/2026
25.09
25.65
24.85
25.46
+1.92%
727,577
09/02/2026
24.47
25.01
24.45
24.98
+2.50%
681,263
09/01/2026
24.99
25.00
24.16
24.37
-3.41%
812,532
08/31/2026
25.64
25.90
25.03
25.23
-1.91%
998,595
08/28/2026
26.05
26.29
25.64
25.72
-1.91%
934,005
08/27/2026
26.70
27.11
26.09
26.22
+0.34%
814,656
08/26/2026
26.94
27.53
26.08
26.13
-3.69%
786,019
08/25/2026
26.78
27.30
26.06
27.13
+3.23%
784,536
08/24/2026
26.11
26.50
25.60
26.28
+0.31%
982,188
08/24/2026
$0.05 Dividend
08/21/2026
27.23
27.24
26.10
26.20
-2.63%
553,795
08/20/2026
27.40
27.71
26.71
26.91
-1.93%
602,447
08/19/2026
28.25
28.36
26.65
27.44
-1.89%
783,334
08/18/2026
28.51
28.90
27.72
27.97
-5.56%
1,279,794
08/17/2026
29.73
29.95
29.17
29.61
-0.54%
882,505
08/14/2026
29.44
30.35
29.06
29.77
+3.97%
842,081
08/13/2026
27.99
28.75
27.99
28.64
+2.06%
1,182,916
08/12/2026
28.36
28.69
27.81
28.06
+1.41%
836,048
08/11/2026
28.23
28.24
27.39
27.67
-0.50%
532,657
08/10/2026
28.43
28.69
27.61
27.81
-1.31%
489,218
08/07/2026
28.47
28.80
27.75
28.18
-0.28%
678,152
08/06/2026
29.03
29.75
28.21
28.26
-5.35%
851,233
08/05/2026
30.85
31.28
29.74
29.85
-4.17%
1,094,801
08/04/2026
24.73
32.14
23.85
31.15
+12.31%
2,989,937
08/03/2026
25.74
28.15
25.54
27.74
+4.28%
2,045,522
08/03/2026
$0.34 Earnings
07/31/2026
26.44
26.75
25.28
26.60
+4.92%
1,260,720
07/30/2026
23.91
25.38
23.70
25.35
+9.67%
1,219,199
07/29/2026
24.96
25.23
22.97
23.12
-7.91%
1,733,661
07/28/2026
25.33
25.35
23.88
25.10
-3.53%
1,159,867
07/27/2026
26.36
26.82
25.04
26.02
+0.46%
1,027,470
07/24/2026
27.07
27.17
25.74
25.90
-3.57%
1,318,630
07/23/2026
26.77
27.46
26.49
26.86
-1.36%
1,084,752
07/22/2026
27.33
28.13
27.12
27.23
-2.29%
962,995
07/21/2026
26.61
27.95
26.61
27.87
+6.52%
1,097,724
07/20/2026
25.71
26.36
25.55
26.16
+3.27%
1,181,389
07/17/2026
24.48
25.88
24.32
25.33
-2.01%
2,261,948
07/16/2026
27.03
27.48
25.77
25.85
-6.40%
1,203,837
07/15/2026
28.00
28.23
26.99
27.62
-0.97%
837,548
07/14/2026
28.10
28.23
27.37
27.89
+0.94%
966,186
07/13/2026
28.78
28.82
27.44
27.63
-4.49%
939,564
07/10/2026
29.14
29.47
28.52
28.92
-1.86%
781,248
07/09/2026
28.80
30.01
28.79
29.47
+3.32%
1,019,046
07/08/2026
27.95
29.04
27.95
28.53
+0.67%
1,772,996
07/07/2026
28.48
28.57
27.00
28.34
-3.20%
1,518,215
07/06/2026
29.14
30.39
28.94
29.27
+0.48%
1,243,591
07/02/2026
31.73
32.37
28.04
29.13
-8.92%
2,334,156
07/01/2026
32.34
32.71
31.44
31.99
-2.67%
1,334,085
06/30/2026
33.09
34.06
32.10
32.87
-0.21%
2,405,710
06/29/2026
31.31
33.33
30.54
32.94
+7.07%
2,435,561
06/26/2026
29.58
30.99
29.04
30.76
+1.45%
4,184,272
06/25/2026
31.16
31.16
29.73
30.32
+1.06%
1,528,467
06/24/2026
30.33
31.27
28.87
30.00
-1.09%
2,942,304
06/23/2026
30.12
31.06
29.39
30.33
-4.46%
1,333,270
06/22/2026
31.68
32.08
30.40
31.75
0.00%
2,048,010
06/18/2026
32.26
32.44
29.79
31.75
+1.37%
2,477,718
06/17/2026
31.74
32.84
31.24
31.32
-1.32%
1,430,559
06/16/2026
32.48
32.51
31.38
31.74
-1.67%
1,452,655
06/15/2026
33.19
33.19
31.48
32.28
+1.32%
1,418,116
06/12/2026
32.93
32.94
31.62
31.86
-2.15%
1,290,499
06/11/2026
30.84
32.83
29.95
32.56
+5.74%
2,117,764
06/10/2026
30.06
32.38
29.84
30.79
+1.05%
1,951,397
06/09/2026
32.00
33.55
29.02
30.47
-3.23%
3,799,103
06/08/2026
30.24
32.24
29.44
31.49
+8.87%
2,711,690
06/05/2026
31.10
31.18
28.25
28.92
-10.44%
3,000,445
06/04/2026
30.65
33.39
29.55
32.30
+0.97%
3,905,173
06/03/2026
31.06
32.40
29.31
31.99
+4.53%
3,995,978
06/02/2026
28.76
30.61
28.44
30.60
+7.17%
3,216,794
06/01/2026
26.65
31.20
26.45
28.56
+7.07%
4,243,720
05/29/2026
27.28
27.42
26.60
26.67
-1.76%
1,889,115
05/28/2026
28.00
28.20
27.07
27.15
-3.72%
1,203,104
05/27/2026
28.56
28.76
27.53
28.20
0.00%
1,366,393
05/26/2026
27.25
28.44
26.67
28.20
+5.37%
1,862,729
05/26/2026
$0.05 Dividend
05/22/2026
26.51
26.90
26.35
26.76
+1.90%
1,179,161
05/21/2026
25.98
26.36
25.61
26.26
-0.19%
1,224,408
05/20/2026
26.54
26.90
26.16
26.31
-0.04%
1,488,979
05/19/2026
27.11
27.21
26.14
26.32
-3.58%
1,709,469
05/18/2026
28.93
28.98
26.74
27.30
-8.30%
2,743,883
05/15/2026
30.44
30.58
29.57
29.77
-5.08%
1,986,893
05/14/2026
32.01
32.33
30.52
31.36
-0.76%
2,010,909