stockNASDAQ: ADEA • 12 Months Updates
Adeia Inc. (ADEA) 12 Months
Showing Closing Date Range from Sep, 15, 2025 to Sep, 15, 2026.
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$24.90
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 15, 2025 to Sep, 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$24.90
Latest session close
+$9.4vs period start
Period Return % % GAIN
+60.65%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$34.34 / $11.61
Period range envelope
$22.73channel spread
Total Volume SHARES
301.50M
Period turnover
Avg: 1.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | $24.90 | +0.97% | $25.06 | $24.68 | 1.08M |
| Sep 14, 2026 | $24.66 | -7.68% | $26.00 | $24.58 | 1.04M |
| Sep 11, 2026 | $26.71 | +1.54% | $27.09 | $26.59 | 572.7K |
| Sep 10, 2026 | $26.31 | -1.81% | $26.79 | $26.10 | 732.2K |
| Sep 09, 2026 | $26.79 | -1.51% | $27.37 | $26.50 | 649.7K |
| Sep 08, 2026 | $27.20 | +4.21% | $27.39 | $26.10 | 786.7K |
| Sep 04, 2026 | $26.50 | +3.80% | $26.63 | $25.40 | 848.6K |
| Sep 03, 2026 | $25.46 | +1.47% | $25.65 | $24.85 | 727.6K |
| Sep 02, 2026 | $24.98 | +2.50% | $25.01 | $24.45 | 681.3K |
| Sep 01, 2026 | $24.37 | -3.41% | $25.00 | $24.16 | 812.5K |
| Aug 31, 2026 | $25.23 | -1.91% | $25.90 | $25.03 | 998.6K |
| Aug 28, 2026 | $25.72 | -1.91% | $26.29 | $25.64 | 934.0K |
| Aug 27, 2026 | $26.22 | +0.34% | $27.11 | $26.09 | 814.7K |
| Aug 26, 2026 | $26.13 | -3.69% | $27.53 | $26.08 | 786.0K |
| Aug 25, 2026 | $27.13 | +3.23% | $27.30 | $26.06 | 784.5K |
Page 1 of 17