Adeia (ADEA) Stock Chart & Stock Price History $13.00 -0.01 (-0.08%) Closing price 04:00 PM EasternExtended Trading$13.00 +0.01 (+0.04%) As of 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Adeia Stock Price Performance The Adeia (ADEA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 10.83%, with a year-to-date return of -7.01%. In the past month, the stock has increased 10.45%, reflecting recent market activity. As of the latest close, Adeia traded at $13.01 with a market cap of $1.41 billion and volume of 355,443 shares. Receive ADEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.27%1 Month Performance+10.45%3 Month Performance-24.55%Year-To-Date Performance-7.01%1 Year Performance+10.83% ADEA Stock Chart for Thursday, May, 22, 2025 ADEA Chart by TradingView Adeia Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$13.47$13.01-3.41%$13.45$12.99355,443 shs$1.41 billion05/20/2025$13.42$13.47+0.37%$13.53$13.33468,732 shs$1.46 billion05/19/2025$13.58$13.42-1.18%$13.52$13.27327,877 shs$1.46 billion05/16/2025$13.75$13.58-1.24%$13.90$13.54562,077 shs$1.47 billion05/15/2025$13.84$13.75-0.65%$13.92$13.62342,569 shs$1.49 billion05/14/2025$14.02$13.84-1.28%$14.03$13.84365,753 shs$1.50 billion05/13/2025$13.97$14.02+0.36%$14.13$13.95537,447 shs$1.52 billion05/12/2025$13.35$13.97+4.64%$14.09$13.62426,775 shs$1.52 billion05/09/2025$13.52$13.35-1.23%$13.67$13.22520,313 shs$1.45 billion05/08/2025$13.10$13.52+3.18%$13.68$13.13603,418 shs$1.47 billion Get the Latest News and Ratings for ADEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$13.23$13.10-0.98%$13.27$12.89698,377 shs$1.42 billion05/06/2025$12.35$13.23+7.13%$13.32$12.171.09 million shs$1.43 billion05/05/2025$12.61$12.35-2.06%$12.56$12.25557,281 shs$1.34 billion05/02/2025$12.36$12.61+2.02%$12.79$12.47413,095 shs$1.37 billion05/01/2025$12.31$12.36+0.41%$12.64$12.33411,940 shs$1.34 billion04/30/2025$12.50$12.31-1.52%$12.38$12.08460,888 shs$1.33 billion04/29/2025$12.37$12.50+1.05%$12.56$12.27318,646 shs$1.36 billion04/28/2025$12.42$12.37-0.40%$12.55$12.21310,002 shs$1.34 billion04/25/2025$12.28$12.42+1.14%$12.44$12.13369,640 shs$1.35 billion04/24/2025$11.97$12.28+2.59%$12.31$11.89389,209 shs$1.33 billion04/23/2025$11.77$11.97+1.70%$12.28$11.91482,350 shs$1.30 billion04/22/2025$11.66$11.77+0.94%$12.02$11.72432,117 shs$1.28 billion04/21/2025$11.88$11.66-1.85%$11.85$11.52541,817 shs$1.26 billion Related Companies TIGO Stock Chart TKC Stock Chart PHI Stock Chart TEO Stock Chart VEON Stock Chart LBTYK Stock Chart NMAX Stock Chart ATUS Stock Chart TV Stock Chart CABO Stock Chart Receive ADEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADEA) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adeia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adeia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ADEA Stock Free ADEA Stock Alerts