Free Trial

Adeia (ADEA) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ADEA Stock Alerts
$11.83
+0.01 (+0.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Adeia Stock Price Performance

5 Day
Performance
+1.98%
1 Month
Performance
+18.18%
3 Month
Performance
+2.60%
6 Month
Performance
+24.00%
Year-To-Date
Performance
-4.52%
1 Year
Performance
+11.92%
Receive ADEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ADEA Stock Chart for Sunday, June, 2, 2024

ADEA Chart by TradingView

Adeia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.82$11.83
+0.08%		$12.00$11.50607,275 shs$1.28 billion
05/30/2024$11.45$11.82
+3.23%		$11.84$11.44451,362 shs$1.28 billion
05/29/2024$11.60$11.45
-1.29%		$11.52$11.28374,235 shs$1.24 billion
05/28/2024$11.80$11.60
-1.69%		$11.86$11.47277,747 shs$1.26 billion
05/27/2024$11.80$11.80$11.95$11.69436,100 shs$1.28 billion
05/24/2024$11.77$11.80
+0.25%		$11.95$11.69436,102 shs$1.28 billion
05/23/2024$11.73$11.77
+0.34%		$11.81$11.62368,372 shs$1.28 billion
05/22/2024$11.78$11.73
-0.42%		$11.76$11.60436,770 shs$1.27 billion
05/21/2024$11.47$11.78
+2.70%		$11.81$11.40302,163 shs$1.28 billion
05/20/2024$11.63$11.47
-1.38%		$11.64$11.44239,657 shs$1.24 billion
05/17/2024$11.58$11.63
+0.43%		$11.71$11.48392,298 shs$1.26 billion
05/16/2024$11.61$11.58
-0.26%		$11.64$11.48316,201 shs$1.26 billion
05/15/2024$11.31$11.61
+2.65%		$11.64$11.35418,133 shs$1.26 billion
05/14/2024$11.13$11.31
+1.62%		$11.37$11.19346,075 shs$1.23 billion
05/13/2024$11.25$11.13
-1.07%		$11.38$11.11367,369 shs$1.21 billion
05/10/2024$11.23$11.25
+0.18%		$11.29$11.05465,964 shs$1.22 billion
05/09/2024$11.19$11.23
+0.36%		$11.27$11.02528,359 shs$1.22 billion
05/08/2024$11.03$11.19
+1.45%		$11.21$10.64724,199 shs$1.21 billion
05/07/2024$9.99$11.03
+10.41%		$11.18$10.31981,843 shs$1.20 billion
05/06/2024$9.93$9.99
+0.60%		$10.09$9.92459,030 shs$1.08 billion
05/03/2024$10.01$9.93
-0.80%		$10.25$9.90453,713 shs$1.08 billion
05/02/2024$9.80$10.01
+2.14%		$10.04$9.85275,905 shs$1.09 billion
05/01/2024$9.84$9.80
-0.41%		$10.12$9.77356,706 shs$1.06 billion
04/30/2024$10.26$9.84
-4.09%		$10.36$9.82483,919 shs$1.07 billion
04/29/2024$10.14$10.26
+1.23%		$10.37$10.18259,506 shs$1.11 billion
04/26/2024$10.15$10.14
-0.10%		$10.27$10.09270,968 shs$1.10 billion
04/25/2024$10.26$10.15
-1.07%		$10.20$10.01373,129 shs$1.10 billion
04/24/2024$10.38$10.26
-1.16%		$10.37$10.21325,004 shs$1.11 billion
04/23/2024$9.97$10.38
+4.11%		$10.49$10.02450,111 shs$1.13 billion
04/22/2024$9.94$9.97
+0.30%		$10.11$9.94473,651 shs$1.08 billion
04/19/2024$9.73$9.94
+2.16%		$10.00$9.70483,114 shs$1.08 billion
04/18/2024$9.89$9.73
-1.62%		$10.05$9.70409,056 shs$1.06 billion
04/17/2024$10.07$9.89
-1.79%		$10.24$9.88412,975 shs$1.07 billion
04/16/2024$10.19$10.07
-1.18%		$10.18$9.87459,988 shs$1.09 billion
04/15/2024$10.20$10.19
-0.10%		$10.30$10.08469,222 shs$1.11 billion
04/12/2024$10.41$10.20
-2.02%		$10.36$10.16381,703 shs$1.11 billion
04/11/2024$10.42$10.41
-0.10%		$10.47$10.21347,755 shs$1.13 billion
04/10/2024$10.76$10.42
-3.16%		$10.59$10.33449,144 shs$1.13 billion
04/09/2024$10.75$10.76
+0.14%		$10.80$10.57349,473 shs$1.17 billion
04/08/2024$10.69$10.75
+0.51%		$10.79$10.66308,942 shs$1.17 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$10.78$10.69
-0.83%		$10.85$10.66390,538 shs$1.16 billion
04/04/2024$10.70$10.78
+0.75%		$11.04$10.75646,571 shs$1.17 billion
04/03/2024$10.65$10.70
+0.47%		$10.76$10.54400,768 shs$1.16 billion
04/02/2024$10.80$10.65
-1.39%		$10.67$10.49594,344 shs$1.15 billion
04/01/2024$10.92$10.80
-1.10%		$10.90$10.67368,194 shs$1.17 billion
03/29/2024$10.92$10.92$10.96$10.79670,716 shs$1.17 billion
03/28/2024$10.81$10.92
+1.02%		$10.96$10.79573,842 shs$1.17 billion
03/27/2024$10.57$10.81
+2.27%		$10.93$10.69462,955 shs$1.16 billion
03/26/2024$10.59$10.57
-0.19%		$10.72$10.50341,993 shs$1.14 billion
03/25/2024$10.58$10.59
+0.09%		$10.68$10.51353,441 shs$1.14 billion
03/22/2024$11.02$10.58
-3.99%		$11.09$10.57390,054 shs$1.14 billion
03/21/2024$10.79$11.02
+2.13%		$11.12$10.86896,884 shs$1.18 billion
03/20/2024$10.91$10.79
-1.10%		$10.94$10.75665,411 shs$1.16 billion
03/19/2024$10.94$10.91
-0.27%		$11.01$10.82318,519 shs$1.17 billion
03/18/2024$11.15$10.94
-1.88%		$11.42$10.91422,179 shs$1.18 billion
03/15/2024$10.87$11.15
+2.58%		$11.25$10.762.10 million shs$1.20 billion
03/14/2024$11.02$10.87
-1.36%		$10.97$10.74482,170 shs$1.17 billion
03/13/2024$11.04$11.02
-0.18%		$11.16$10.91475,763 shs$1.18 billion
03/12/2024$11.02$11.04
+0.18%		$11.14$10.91393,928 shs$1.19 billion
03/11/2024$11.41$11.02
-3.42%		$11.37$11.00467,702 shs$1.18 billion
03/08/2024$11.31$11.41
+0.88%		$11.48$11.16528,685 shs$1.23 billion
03/07/2024$11.04$11.31
+2.45%		$11.41$11.04564,240 shs$1.22 billion
03/06/2024$11.29$11.04
-2.21%		$11.40$10.90607,318 shs$1.19 billion
03/05/2024$11.59$11.29
-2.59%		$11.53$11.15705,476 shs$1.21 billion
03/04/2024$11.53$11.59
+0.52%		$12.04$11.49691,204 shs$1.25 billion
03/01/2024$11.34$11.53
+1.68%		$11.54$11.18548,672 shs$1.24 billion

Related Companies:
This page (NASDAQ:ADEA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders