Adeia (ADEA) Stock Chart & Stock Price History $12.92 +0.16 (+1.25%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Adeia Stock Price Performance 5 Day Performance+1.25%1 Month Performance-5.42%3 Month Performance+5.73%6 Month Performance+13.63%Year-To-Date Performance-7.58%1 Year Performance+13.23% Receive ADEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. Email Address ADEA Stock Chart for Tuesday, January, 21, 2025 ADEA Chart by TradingView Adeia Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/20/2025$12.92$12.92$13.09$12.87346,604 shs$1.41 billion01/17/2025$12.76$12.92+1.25%$13.09$12.87346,604 shs$1.41 billion01/16/2025$12.91$12.76-1.16%$12.96$12.74402,805 shs$1.39 billion01/15/2025$12.87$12.91+0.31%$13.26$12.90420,558 shs$1.41 billion01/14/2025$12.69$12.87+1.42%$13.17$12.71697,128 shs$1.41 billion01/13/2025$13.09$12.69-3.06%$13.13$12.68534,318 shs$1.39 billion01/10/2025$13.60$13.09-3.75%$13.49$13.05574,458 shs$1.49 billion01/09/2025$13.60$13.60$13.84$13.53716,372 shs$1.49 billion01/08/2025$13.86$13.60-1.88%$13.84$13.53716,372 shs$1.49 billion01/07/2025$14.28$13.86-2.94%$14.31$13.72860,991 shs$1.51 billion Get the Latest News and Ratings for ADEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. 01/06/2025$13.98$14.28+2.15%$14.45$13.95472,104 shs$1.56 billion01/03/2025$13.73$13.98+1.82%$13.99$13.66344,918 shs$1.53 billion01/02/2025$13.98$13.73-1.79%$14.23$13.65399,574 shs$1.50 billion01/01/2025$13.98$13.98$14.14$13.87550,694 shs$1.53 billion12/31/2024$13.85$13.98+0.94%$14.14$13.87550,694 shs$1.53 billion12/30/2024$13.80$13.85+0.36%$13.95$13.50398,413 shs$1.51 billion12/27/2024$13.92$13.80-0.86%$13.90$13.57428,325 shs$1.51 billion12/26/2024$13.74$13.92+1.31%$14.00$13.64349,843 shs$1.52 billion12/25/2024$13.74$13.74$13.77$13.57170,726 shs$1.50 billion12/24/2024$13.68$13.74+0.44%$13.77$13.57170,726 shs$1.50 billion12/23/2024$13.66$13.68+0.15%$13.85$13.59541,385 shs$1.49 billion12/20/2024$13.73$13.66-0.51%$14.08$13.492.18 million shs$1.49 billion Related Companies TIMB Stock Chart TEO Stock Chart PHI Stock Chart LBTYK Stock Chart VEON Stock Chart TIGO Stock Chart CABO Stock Chart LILA Stock Chart LILAK Stock Chart ATUS Stock Chart Receive ADEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adeia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADEA) was last updated on 1/21/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | 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 | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe crypto bull market is here, and the stakes couldn’t be higher. The next 3-6 months? They’re the most ex...Crypto Swap Profits | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredElon’s New AI Firm REVEALEDNvidia’s AI chip … the H100 … has been the holy grail of artificial intelligence… Until now. Because Elo...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adeia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adeia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ADEA Stock Alerts