ADEA
Adeia (ADEA)
NASDAQ
$25.77-$0.88 (-3.32%)
Price as of Jul 31, 2026 7:41 PM EDT
  • $2.9B
    Market Cap
  • 118.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -19.07%
    Low Price$23.16
    High Price$29.53
  • 3 Months
    -16.17%
    Low Price$23.16
    High Price$33.00
  • 1 Year
    +118.45%
    Low Price$11.64
    High Price$33.57
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
26.49
26.80
25.33
26.65
+4.92%
1,260,720
07/30/2026
23.96
25.43
23.75
25.40
+9.67%
1,219,199
07/29/2026
25.01
25.28
23.01
23.16
-7.91%
1,733,661
07/28/2026
25.38
25.40
23.93
25.15
-3.53%
1,159,867
07/27/2026
26.41
26.88
25.09
26.07
+0.46%
1,027,470
07/24/2026
27.12
27.23
25.79
25.95
-3.57%
1,318,630
07/23/2026
26.83
27.52
26.54
26.91
-1.36%
1,084,752
07/22/2026
27.38
28.18
27.17
27.28
-2.29%
962,995
07/21/2026
26.66
28.00
26.66
27.92
+6.52%
1,097,724
07/20/2026
25.76
26.41
25.60
26.21
+3.27%
1,181,389
07/17/2026
24.53
25.93
24.37
25.38
-2.01%
2,261,948
07/16/2026
27.08
27.54
25.82
25.90
-6.40%
1,203,837
07/15/2026
28.05
28.29
27.04
27.67
-0.97%
837,548
07/14/2026
28.15
28.28
27.42
27.94
+0.94%
966,186
07/13/2026
28.83
28.87
27.49
27.68
-4.49%
939,564
07/10/2026
29.20
29.53
28.57
28.98
-1.86%
781,248
07/09/2026
28.85
30.07
28.84
29.53
+3.32%
1,019,046
07/08/2026
28.00
29.10
28.00
28.58
+0.67%
1,772,996
07/07/2026
28.53
28.62
27.05
28.39
-3.20%
1,518,215
07/06/2026
29.20
30.45
29.00
29.33
+0.48%
1,243,591
07/02/2026
31.79
32.43
28.09
29.19
-8.92%
2,334,156
07/01/2026
32.40
32.77
31.50
32.05
-2.67%
1,334,085
06/30/2026
33.15
34.12
32.16
32.93
-0.21%
2,405,710
06/29/2026
31.37
33.39
30.60
33.00
+7.07%
2,435,561
06/26/2026
29.64
31.05
29.10
30.82
+1.45%
4,184,272
06/25/2026
31.22
31.22
29.79
30.38
+1.06%
1,528,467
06/24/2026
30.39
31.33
28.93
30.06
-1.09%
2,942,304
06/23/2026
30.18
31.12
29.45
30.39
-4.46%
1,333,270
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