ADEA
Adeia (ADEA)
NASDAQ
$21.27-$1.29 (-5.74%)
Price as of Oct 22, 2026 4:55 PM EDT
  • $2.5B
    Market Cap
  • 35.49%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -11.63%
    Low Price$20.42
    High Price$26.07
  • 3 Months
    -19.04%
    Low Price$20.42
    High Price$31.15
  • 1 Year
    +35.49%
    Low Price$11.62
    High Price$33.50
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
21.72
22.78
21.58
22.56
+5.92%
1,330,725
10/20/2026
20.80
21.35
20.67
21.30
+1.19%
1,279,004
10/19/2026
20.92
21.20
20.52
21.05
+3.09%
1,145,243
10/16/2026
21.45
21.54
20.33
20.42
-6.07%
1,066,701
10/15/2026
20.89
21.82
20.82
21.74
+0.60%
1,322,296
10/14/2026
22.73
22.78
21.40
21.61
-6.57%
1,942,777
10/13/2026
22.99
23.35
22.75
23.13
-0.34%
1,119,288
10/12/2026
23.78
23.78
23.14
23.21
-2.85%
812,836
10/09/2026
24.42
24.42
23.76
23.89
-0.93%
685,625
10/08/2026
24.01
24.32
23.71
24.12
-0.80%
1,040,648
10/07/2026
24.14
24.43
23.82
24.31
-1.18%
1,322,128
10/06/2026
26.34
26.34
24.53
24.60
-5.64%
1,096,685
10/05/2026
25.89
26.39
25.00
26.07
+1.28%
1,172,047
10/02/2026
25.80
26.53
25.72
25.74
+1.58%
1,222,825
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