stockNASDAQ: ADEA • 7 Days Updates
Adeia Inc. (ADEA) 7 Days
Showing Closing Date Range from Sep, 09 to Sep, 16, 2026.
Price & Performance Trajectory
Adeia Inc.NASDAQ: ADEA
Latest Close
$24.98
7 Days Updates Trajectory
Showing Closing Date Range from Sep, 09 to Sep, 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADEA session performance
✓ Latest Close USD
$24.98
Latest session close
$-1.81vs period start
Period Return % % GAIN
-6.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$27.37 / $24.58
Period range envelope
$2.79channel spread
Total Volume SHARES
5.44M
Period turnover
Avg: 907.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $24.98 | +0.32% | $25.42 | $24.66 | 1.31M |
| Sep 15, 2026 | $24.90 | +0.97% | $25.06 | $24.68 | 1.14M |
| 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 | +0.71% | $26.79 | $26.10 | 732.2K |
| Sep 09, 2026 | $26.79 | -1.51% | $27.37 | $26.50 | 649.7K |