Adeia (ADEA) Stock Chart & Stock Price History $12.34 -0.61 (-4.71%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$12.34 0.00 (0.00%) As of 08/1/2025 04:20 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Adeia Stock Price Performance The Adeia (ADEA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 17.41%, with a year-to-date return of -11.73%. In the past month, the stock has decreased 14.84%, reflecting recent market activity. As of the latest close, Adeia traded at $12.34 with a market cap of $1.41 billion and volume of 567,845 shares. 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 5 Day Performance-7.70%1 Month Performance-14.84%3 Month Performance-2.14%Year-To-Date Performance-11.73%1 Year Performance+17.41% ADEA Stock Chart for Saturday, August, 2, 2025 ADEA Chart by TradingView Adeia Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$12.95$12.34-4.71%$12.84$12.29567,845 shs$1.41 billion07/31/2025$13.00$12.95-0.38%$13.22$12.88467,510 shs$1.41 billion07/30/2025$12.96$13.00+0.31%$13.51$12.92572,149 shs$1.41 billion07/29/2025$13.37$12.96-3.07%$13.56$12.89467,890 shs$1.41 billion07/28/2025$13.25$13.37+0.91%$13.51$13.33521,635 shs$1.45 billion07/25/2025$13.45$13.25-1.49%$13.50$13.24277,842 shs$1.44 billion07/24/2025$13.80$13.45-2.54%$13.71$13.42386,272 shs$1.46 billion07/23/2025$13.78$13.80+0.15%$13.89$13.68432,464 shs$1.50 billion07/22/2025$13.83$13.78-0.36%$13.91$13.70525,924 shs$1.50 billion07/21/2025$13.82$13.83+0.07%$13.94$13.78430,642 shs$1.50 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. 07/18/2025$14.15$13.82-2.33%$14.32$13.79464,310 shs$1.50 billion07/17/2025$14.15$14.15$14.30$14.09593,235 shs$1.54 billion07/16/2025$14.17$14.15-0.14%$14.37$13.98467,393 shs$1.54 billion07/15/2025$14.53$14.17-2.48%$14.60$14.16522,454 shs$1.54 billion07/14/2025$14.67$14.53-0.95%$14.60$14.16541,408 shs$1.58 billion07/11/2025$14.96$14.67-1.94%$14.91$14.57583,953 shs$1.59 billion07/10/2025$14.79$14.96+1.15%$14.99$14.76440,647 shs$1.62 billion07/09/2025$14.64$14.79+1.02%$14.81$14.50353,844 shs$1.60 billion07/08/2025$14.37$14.64+1.88%$14.81$14.47548,247 shs$1.59 billion07/07/2025$14.86$14.37-3.32%$14.80$14.33427,244 shs$1.56 billion07/04/2025$14.86$14.86$14.75$14.60263,103 shs$1.61 billion07/03/2025$14.49$14.86+2.58%$14.75$14.60263,103 shs$1.61 billion07/02/2025$14.18$14.49+2.19%$14.56$14.04558,059 shs$1.57 billion07/01/2025$14.14$14.18+0.28%$14.44$14.00493,511 shs$1.54 billion Related Companies TKC Stock Chart PHI Stock Chart TEO Stock Chart VEON Stock Chart LBTYK Stock Chart GSAT Stock Chart TGNA Stock Chart GOGO Stock Chart NMAX Stock Chart LILAK 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 8/2/2025 by MarketBeat.com Staff From Our PartnersIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
