|
Market Closed -
Nasdaq
01:30:00 29/08/2026 am IST
|
5-day change | 1st Jan Change | ||
| 25.72 USD | -1.91% |
|
-2.02% | +49.10% |
| 04/08 | Adeia Inc., Q2 2026 Earnings Call, Aug 03, 2026 | |
| 04/08 | Adeia Q2 Non-GAAP Earnings, Revenue Rise | MT |
Stock exchange
Quotes 5-day view: Adeia Inc.
Delayed Quote Nasdaq
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | $26.28 | $27.13 | $26.13 | $26.22 | $25.72 |
| Volume | 9,82,188 | 7,84,536 | 7,86,019 | 8,14,656 | 9,34,005 |
| Change | +0.11% | +3.23% | -3.69% | +0.34% | -1.91% |
| Opening | $26.11 | $26.78 | $26.94 | $26.70 | $26.05 |
| High | $26.50 | $27.30 | $27.53 | $27.11 | $26.29 |
| Low | $25.60 | $26.06 | $26.08 | $26.09 | $25.64 |
Performance
| 1 day | -1.91% | ||
| 1 week | -2.02% | ||
| Current month | -3.49% | ||
| 1 month | +11.05% | ||
| 3 months | -3.74% | ||
| 6 months | +24.31% | ||
| Current year | +49.10% | ||
| 1 year | +71.01% | ||
| 3 years | +157.46% | ||
| 5 years | +18.09% | ||
| 10 years | -23.97% |
Volumes
marketsDaily volume
9,34,005
Estimated daily volume
9,34,005
Avg. Volume 20 sessions
8,02,024
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
2,06,28,057.28
Record volume 1
2,99,45,570
Record volume 2
1,70,43,140
Record volume 3
1,08,97,180
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,83,64,05,458
Net sales (USD)
44,33,86,000
Number of employees
150
Sales / Employee (USD)
29,55,907
Free-Float
82.28 %
Free-Float capitalization (USD)
2,78,39,42,265
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
26.3
Moving average 20 days
27.92
Moving average 50 days
28.31
Moving average 100 days
28.87
Price spread / (MMA5)
+2.24%
Price spread / (MMA20)
+8.57%
Price spread / (MMA50)
+10.09%
Price spread / (MMA100)
+12.26%
RSI 9 days
40.44
RSI 14 days
43.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.91% | -2.02% | +71.01% | +157.46% | 283.64Cr | |
| +0.90% | +1.08% | +41.54% | +97.89% | 13TCr | |
| +0.83% | +3.10% | +45.59% | +91.34% | 2.46TCr | |
| +1.25% | +1.89% | +21.54% | +42.58% | 1.69TCr | |
| +0.26% | +4.17% | +22.70% | +32.29% | 1.52TCr | |
| +2.52% | +5.72% | -3.56% | +129.32% | 1.46TCr | |
| +1.85% | +1.99% | +83.83% | +94.57% | 1.41TCr | |
| -0.10% | +2.14% | -16.45% | +0.78% | 1.34TCr | |
| -0.83% | -1.61% | -11.71% | +52.84% | 1.31TCr | |
| +1.30% | -0.11% | +1.30% | +36.95% | 1.21TCr | |
| Average | +0.61% | +1.63% | +25.58% | +73.60% | 2.6TCr | |
| Weighted average by Cap. | +0.87% | +1.64% | +32.05% | +81.94% |
Historical Quotes: Adeia Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a330301044ea4e1855fd4.lEwnBvE5CO_WpmM6fq7B_A4zmjs3lqqeoewIYttBPOg.4xVtZMFhRqaykzVsB-yUxEtn6kxxru71k6t_Nek4UYKjeUtrxXN8lubJOg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 25.72 | 1,87,512 | 5,99,519 |
| 01:29:59 am | 25.74 | 125 | 4,12,007 |
| 01:29:59 am | 25.74 | 150 | 4,11,882 |
| 01:29:59 am | 25.73 | 100 | 4,11,732 |
| 01:29:59 am | 25.72 | 100 | 4,11,632 |
| 01:29:57 am | 25.73 | 200 | 4,11,532 |
| 01:29:57 am | 25.73 | 100 | 4,11,332 |
| 01:29:57 am | 25.73 | 100 | 4,11,232 |
| 01:29:55 am | 25.72 | 100 | 4,11,132 |
| 01:29:54 am | 25.72 | 100 | 4,11,032 |
Price Extremes
| 1 week | 25.6 |  | 27.53 |
| 1 month | 23.9 | | 32.2 |
| Current year | 16.83 | | 34.34 |
| 1 year | 11.61 | | 34.34 |
| 3 years | 8.11 | | 34.34 |
| 5 years | 6.52 | | 34.34 |
| 10 years | 6.52 | | 45.95 |
Monthly variations
Annual variations
| 2026 | +49.10% | ||
| 2025 | +23.39% | ||
| 2024 | +12.83% | ||
| 2023 | +30.70% | ||
| 2022 | -49.87% | ||
| 2021 | -9.52% | ||
| 2020 | +12.97% | ||
| 2019 | +0.60% | ||
| 2018 | -24.63% | ||
| 2017 | -44.80% | ||
| 2016 | +47.28% | ||
| 2015 | -16.08% | ||
| 2014 | +81.43% | ||
| 2013 | +19.82% | ||
| 2012 | -1.79% | ||
| 2011 | -24.38% | ||
| 2010 | -4.81% | ||
| 2009 | +95.88% | ||
| 2008 | -71.44% | ||
| 2007 | +3.12% | ||
| 2006 | +56.05% | ||
| 2005 | -30.53% | ||
| 2004 | +97.82% | ||
| 2003 | +1.68% |
- Stock Market
- Stocks
- ADEA Stock
- Quotes Adeia Inc.
Select your edition
All financial news and data tailored to specific country editions
