Free Trial
→ Nvidia > DeepSeek (From Weiss Ratings) (Ad) Free ADEA Stock Alerts

Adeia (ADEA) Stock Chart & Stock Price History

Adeia logo
$16.95 -0.17 (-0.99%)
As of 11:18 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Adeia Stock Price Performance

5 Day
Performance
+27.64%
1 Month
Performance
+27.93%
3 Month
Performance
+40.09%
6 Month
Performance
+41.61%
Year-To-Date
Performance
+21.25%
1 Year
Performance
+42.93%
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 Friday, February, 21, 2025

ADEA Chart by TradingView

Adeia Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$16.39$17.12
+4.45%		$17.46$16.021.63 million shs$1.87 billion
02/19/2025$13.47$16.39
+21.68%		$17.27$14.662.57 million shs$1.79 billion
02/18/2025$13.28$13.47
+1.43%		$13.48$13.20463,556 shs$1.47 billion
02/17/2025$13.28$13.28$13.43$13.25268,706 shs$1.45 billion
02/14/2025$13.21$13.28
+0.53%		$13.43$13.25268,706 shs$1.45 billion
02/13/2025$12.96$13.21
+1.93%		$13.24$12.95394,332 shs$1.44 billion
02/12/2025$13.22$12.96
-1.97%		$13.08$12.83416,606 shs$1.42 billion
02/11/2025$13.01$13.22
+1.61%		$13.40$12.91319,627 shs$1.44 billion
02/10/2025$12.69$13.01
+2.52%		$13.11$12.69368,585 shs$1.42 billion
02/07/2025$12.77$12.69
-0.63%		$12.82$12.56418,248 shs$1.39 billion
02/06/2025$12.62$12.77
+1.19%		$12.84$12.60432,641 shs$1.40 billion
02/05/2025$12.48$12.62
+1.12%		$12.69$12.48491,618 shs$1.38 billion
02/04/2025$12.65$12.48
-1.34%		$12.69$12.47367,624 shs$1.36 billion
02/03/2025$12.85$12.65
-1.56%		$12.88$12.32488,819 shs$1.38 billion
01/31/2025$13.18$12.85
-2.50%		$13.33$12.84616,599 shs$1.44 billion
01/30/2025$13.06$13.18
+0.92%		$13.32$13.08371,157 shs$1.44 billion
01/29/2025$13.10$13.06
-0.31%		$13.18$12.93385,572 shs$1.43 billion
01/28/2025$13.04$13.10
+0.46%		$13.23$12.97335,383 shs$1.43 billion
01/27/2025$13.28$13.04
-1.81%		$13.42$12.93361,391 shs$1.42 billion
01/24/2025$13.35$13.28
-0.52%		$13.50$13.27250,719 shs$1.45 billion
01/23/2025$13.30$13.35
+0.38%		$13.37$13.07346,525 shs$1.46 billion
01/22/2025$13.25$13.30
+0.38%		$13.40$13.23415,425 shs$1.45 billion
01/21/2025$12.92$13.25
+2.55%		$13.34$13.01404,406 shs$1.45 billion
01/20/2025$12.92$12.92$13.09$12.87346,604 shs$1.41 billion
Related Companies

This page (NASDAQ:ADEA) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Elon “obliterates” Bill Gates?
All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...
Altimetry | Sponsored
NVDA Crash Update
An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...
Chaikin Analytics | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
My 2025 AI Blueprint
I first recommended Bitcoin at $300 in 2013 … before it went up 33,645%. Now, I am revealing my 2025 AI Blu...
Weiss Ratings | Sponsored
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
Better than Bitcoin – and potentially more profitable
The world is obsessed with Bitcoin again... And for a good reason: It just soared beyond $100,000. Bitcoin ...
Brownstone Research | Sponsored