ADEA
Adeia (ADEA)
NASDAQ
$30.37-$1.44 (-4.51%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $3.5B
    Market Cap
  • 136.41%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +18.65%
    Low Price$26.72
    High Price$32.62
  • 3 Months
    +37.31%
    Low Price$23.13
    High Price$33.63
  • 1 Year
    +136.41%
    Low Price$11.74
    High Price$33.63
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
31.74
32.14
30.46
31.81
0.00%
2,048,010
06/18/2026
32.32
32.50
29.85
31.81
+1.37%
2,477,718
06/17/2026
31.80
32.90
31.30
31.38
-1.32%
1,430,559
06/16/2026
32.54
32.57
31.44
31.80
-1.67%
1,452,655
06/15/2026
33.25
33.25
31.54
32.34
+1.32%
1,418,116
06/12/2026
32.99
33.00
31.69
31.92
-2.15%
1,290,499
06/11/2026
30.90
32.89
30.01
32.62
+5.74%
2,117,764
06/10/2026
30.12
32.45
29.90
30.85
+1.05%
1,951,397
06/09/2026
32.06
33.61
29.08
30.53
-3.23%
3,799,103
06/08/2026
30.30
32.30
29.50
31.55
+8.87%
2,711,690
06/05/2026
31.16
31.24
28.30
28.98
-10.44%
3,000,445
06/04/2026
30.71
33.45
29.61
32.36
+0.97%
3,905,173
06/03/2026
31.12
32.46
29.37
32.05
+4.53%
3,995,978
06/02/2026
28.81
30.67
28.49
30.66
+7.17%
3,216,794
06/01/2026
26.70
31.26
26.50
28.61
+7.07%
4,243,720
05/29/2026
27.33
27.47
26.65
26.72
-1.76%
1,889,115
05/28/2026
28.05
28.25
27.12
27.20
-3.72%
1,203,104
05/27/2026
28.62
28.81
27.58
28.25
0.00%
1,366,393
05/26/2026
27.30
28.49
26.73
28.25
+5.37%
1,862,729
05/26/2026
$0.05 Dividend
05/22/2026
26.56
26.95
26.40
26.81
+1.90%
1,179,161
05/21/2026
26.03
26.41
25.66
26.31
-0.19%
1,224,408
05/20/2026
26.59
26.95
26.21
26.36
-0.04%
1,488,979
05/19/2026
27.16
27.26
26.19
26.37
-3.58%
1,709,469
05/18/2026
28.99
29.04
26.79
27.35
-8.30%
2,743,883
05/15/2026
30.49
30.64
29.62
29.82
-5.08%
1,986,893
05/14/2026
32.07
32.39
30.58
31.42
-0.76%
2,010,909
05/13/2026
32.83
33.13
31.08
31.66
+1.73%
3,939,063
05/12/2026
31.63
31.85
30.24
31.12
-2.07%
3,001,977
05/11/2026
28.97
33.64
28.85
31.78
+7.82%
5,596,620
05/08/2026
27.70
29.60
27.67
29.48
+7.70%
1,320,059
05/07/2026
29.34
29.38
27.07
27.37
-5.97%
2,350,140
05/06/2026
27.96
29.30
27.11
29.11
+4.80%
2,902,097
05/05/2026
30.22
30.85
26.89
27.77
-17.26%
4,870,409
05/04/2026
33.16
34.28
32.48
33.57
+1.91%
3,670,649
05/04/2026
$0.38 Earnings
05/01/2026
31.94
33.32
31.69
32.94
+3.61%
1,950,212
04/30/2026
30.73
31.94
30.40
31.79
+3.78%
1,394,887
04/29/2026
30.17
30.98
29.76
30.63
+1.52%
1,372,995
04/28/2026
29.83
30.31
29.55
30.17
+0.33%
999,448
04/27/2026
30.33
30.43
29.82
30.07
-0.59%
900,442
04/24/2026
30.40
30.57
29.86
30.25
+0.60%
1,064,738
04/23/2026
30.25
30.64
29.60
30.07
-1.18%
1,260,508
04/22/2026
30.10
30.50
29.16
30.43
+2.59%
1,613,992
04/21/2026
29.60
30.11
29.45
29.66
+0.68%
1,760,558
04/20/2026
28.79
29.49
28.60
29.47
+2.04%
1,348,121
04/17/2026
28.67
29.07
28.19
28.88
+3.73%
1,145,532
04/16/2026
27.00
27.87
27.00
27.84
+3.60%
1,101,212
04/15/2026
27.35
27.35
26.81
26.87
-1.39%
711,999
04/14/2026
27.05
27.44
26.79
27.25
+2.09%
801,608
04/13/2026
26.51
26.96
26.37
26.69
-0.48%
836,300
04/10/2026
27.01
27.54
26.71
26.82
-0.70%
1,493,244
04/09/2026
25.90
27.05
25.50
27.01
+3.28%
1,374,803
04/08/2026
26.62
26.83
25.86
26.15
+2.70%
1,132,292
04/07/2026
25.56
25.94
25.33
25.46
-0.62%
933,969
04/06/2026
24.97
25.63
24.81
25.62
+2.39%
830,918
04/02/2026
24.19
25.21
24.12
25.02
0.00%
835,804
04/01/2026
24.39
25.18
24.18
25.02
+4.33%
1,100,806
03/31/2026
23.48
24.17
23.28
23.99
+3.89%
1,571,383
03/30/2026
24.38
24.58
22.53
23.09
-4.38%
1,542,093
03/27/2026
24.05
24.21
23.62
24.14
-0.70%
1,183,635
03/26/2026
24.70
25.32
24.29
24.31
-3.41%
1,272,339
03/25/2026
25.81
26.04
24.96
25.17
-0.08%
984,399
03/24/2026
24.20
25.37
24.07
25.19
+3.06%
1,187,470
03/23/2026
23.35
24.66
23.19
24.44
+5.51%
1,505,370
03/20/2026
23.36
23.36
22.72
23.17
-1.02%
2,368,299
03/19/2026
22.89
23.69
22.64
23.41
+0.95%
758,041
03/18/2026
23.27
23.72
23.02
23.19
-0.98%
1,031,835
03/17/2026
23.00
23.56
22.87
23.42
+2.18%
682,891
03/16/2026
23.26
23.76
22.71
22.92
+0.97%
1,048,650
03/16/2026
$0.05 Dividend
03/13/2026
22.82
23.26
22.38
22.70
-0.35%
1,270,436
03/12/2026
22.61
23.26
22.51
22.78
-1.89%
1,123,030
03/11/2026
22.92
23.42
22.66
23.22
+1.39%
1,394,705
03/10/2026
22.16
23.28
22.06
22.90
+3.05%
2,235,803
03/09/2026
20.72
22.28
20.05
22.22
+12.28%
2,744,173
03/06/2026
20.33
20.52
19.61
19.79
-5.38%
741,845
03/05/2026
20.50
20.98
20.28
20.91
+1.20%
1,331,801
03/04/2026
20.23
20.81
19.87
20.67
+4.38%
1,104,100
03/03/2026
19.48
20.15
19.19
19.80
-2.31%
848,859
03/02/2026
20.01
20.55
19.80
20.27
-1.64%
1,002,075
02/27/2026
20.17
20.85
19.81
20.61
-0.77%
1,266,192
02/26/2026
20.66
20.98
20.13
20.77
+0.87%
1,375,565
02/25/2026
19.70
20.67
19.63
20.59
+4.66%
1,938,645
02/24/2026
19.97
20.04
17.24
19.67
+6.87%
1,888,431
02/23/2026
18.73
18.86
18.15
18.41
-2.79%
1,639,865
02/23/2026
$0.86 Earnings
02/20/2026
18.44
19.02
18.36
18.93
+2.59%
1,378,405
02/19/2026
18.19
18.45
18.06
18.45
0.00%
591,344
02/18/2026
18.76
18.99
18.43
18.45
-1.07%
728,583
02/17/2026
18.62
18.81
18.41
18.65
-0.37%
528,731
02/13/2026
18.68
18.87
18.08
18.72
+2.56%
580,636
02/12/2026
19.13
19.37
18.11
18.26
-3.68%
796,546
02/11/2026
19.35
19.43
18.58
18.95
-1.09%
605,229
02/10/2026
19.19
19.52
18.97
19.16
+0.21%
656,447
02/09/2026
18.04
19.16
18.04
19.12
+6.08%
568,494
02/06/2026
17.92
18.21
17.61
18.03
+4.56%
681,180
02/05/2026
17.23
17.57
16.76
17.24
-1.09%
992,315
02/04/2026
17.33
17.84
17.14
17.43
-0.91%
1,080,563
02/03/2026
18.72
18.84
17.12
17.59
-6.01%
1,011,591