Free Trial
→ REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (From Weiss Ratings) (Ad) Buy ADEA Stock  Free ADEA Stock Alerts

Adeia (ADEA) Stock Chart & Stock Price History

Adeia logo
$11.84 -0.26 (-2.15%)
As of 03:03 PM Eastern
Compare

Adeia Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-13.39%
3 Month
Performance
-7.21%
6 Month
Performance
-4.28%
Year-To-Date
Performance
-15.31%
1 Year
Performance
+17.58%
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.

ADEA Stock Chart for Wednesday, April, 16, 2025

ADEA Chart by TradingView
Remove Ads

Adeia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$11.85$12.10
+2.11%		$12.19$11.73732,534 shs$1.31 billion
04/14/2025$11.77$11.85
+0.68%		$12.04$11.65432,869 shs$1.29 billion
04/11/2025$11.81$11.77
-0.34%		$11.87$11.51472,780 shs$1.28 billion
04/10/2025$12.55$11.81
-5.90%		$12.18$11.46530,938 shs$1.28 billion
04/09/2025$11.37$12.55
+10.38%		$12.70$11.18799,433 shs$1.36 billion
04/09/2025$11.37$12.55
+10.38%		$12.70$11.18799,433 shs$1.36 billion
04/08/2025$11.33$11.37
+0.35%		$11.92$11.23861,990 shs$1.23 billion
04/08/2025$11.33$11.37
+0.35%		$11.92$11.23861,990 shs$1.23 billion
04/07/2025$11.23$11.33
+0.89%		$11.97$10.591.00 million shs$1.23 billion
04/04/2025$12.16$11.23
-7.65%		$11.71$10.96861,985 shs$1.22 billion
04/03/2025$13.43$12.16
-9.46%		$12.81$12.13700,672 shs$1.32 billion
04/02/2025$13.42$13.43
+0.07%		$13.53$13.16419,842 shs$1.46 billion
04/01/2025$13.22$13.42
+1.51%		$13.59$12.95701,033 shs$1.46 billion
03/31/2025$13.25$13.22
-0.23%		$13.25$12.951.26 million shs$1.43 billion
03/28/2025$13.97$13.25
-5.15%		$14.03$13.22523,413 shs$1.42 billion
03/27/2025$14.01$13.97
-0.29%		$14.07$13.75621,657 shs$1.50 billion
03/26/2025$14.23$14.01
-1.55%		$14.53$13.94599,164 shs$1.51 billion
03/25/2025$13.88$14.23
+2.52%		$14.27$13.91726,998 shs$1.53 billion
03/24/2025$13.64$13.88
+1.76%		$14.19$13.86646,946 shs$1.49 billion
03/21/2025$13.81$13.64
-1.23%		$13.83$13.462.94 million shs$1.47 billion
03/20/2025$13.87$13.81
-0.43%		$13.96$13.62477,530 shs$1.48 billion
03/19/2025$13.60$13.87
+1.99%		$13.97$13.69504,243 shs$1.49 billion
03/18/2025$13.89$13.60
-2.09%		$13.83$13.57658,311 shs$1.46 billion
03/17/2025$13.67$13.89
+1.61%		$14.01$13.60503,828 shs$1.49 billion
Related Companies

This page (NASDAQ:ADEA) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
Could this be the start of AI’s Second Wind?
We're living in unprecedented times. Most people think it's too late to get into AI right now … That the...
Weiss Ratings | Sponsored
Markets in Chaos? Here’s What to Do.
Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...
Investors Alley | Sponsored
This story is about to go viral
This Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...
Stansberry Research | Sponsored
How War with China Could Start in 128 Days
The clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...
Behind the Markets | Sponsored