Stock listing
NASDAQ:ADEA Adeia Inc. Stock
Home listing (NASDAQ) of Adeia Inc.
Follow Adeia Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ADEA
$21.44 USD -1.04 (-4.6%)
Close on Oct 30, 2026
- Day range
- $20.70 – $21.82 USDOct 30, 2026
- Volume
- 1.40M sharesOct 30, 2026
- Market cap
- $2.36B USDAt the close on Oct 30, 2026 · price × 110.3M shares outstanding
- 52-week range
- $11.61 – $34.34 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $26.59M USDMedian day 908,255 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADEA · Home | $21.44 USD | -1.04 (-4.6%) | 1,399,854 | $21.69 | $21.82 | $20.70 | $22.48 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ADEA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $21.44 | -1.04 | -4.6% | $21.69 | $21.82 | $20.70 | 1,399,854 | |
| $22.48 | -0.27 | -1.2% | $22.43 | $22.69 | $22.23 | 623,457 | |
| $22.75 | +0.05 | +0.2% | $22.85 | $22.85 | $22.21 | 813,582 | |
| $22.70 | +1.27 | +5.9% | $21.59 | $22.82 | $21.59 | 1,351,146 | |
| $21.43 | +0.22 | +1.0% | $21.36 | $22.00 | $21.05 | 1,186,854 | |
| $21.21 | -0.06 | -0.3% | $21.12 | $21.42 | $20.84 | 806,740 | |
| $21.27 | -1.29 | -5.7% | $22.09 | $22.17 | $21.12 | 1,098,602 | |
| $22.56 | +1.26 | +5.9% | $21.72 | $22.76 | $21.58 | 1,330,598 | |
| $21.30 | +0.25 | +1.2% | $20.80 | $21.35 | $20.67 | 1,278,045 | |
| $21.05 | +0.63 | +3.1% | $20.92 | $21.20 | $20.52 | 1,145,761 | |
| $20.42 | -1.32 | -6.1% | $21.45 | $21.54 | $20.33 | 1,066,701 | |
| $21.74 | +0.13 | +0.6% | $20.89 | $21.82 | $20.82 | 1,322,296 | |
| $21.61 | -1.52 | -6.6% | $22.73 | $22.78 | $21.40 | 1,942,777 | |
| $23.13 | -0.08 | -0.3% | $22.99 | $23.35 | $22.75 | 1,119,288 | |
| $23.21 | -0.68 | -2.8% | $23.78 | $23.78 | $23.14 | 812,836 | |
| $23.89 | -0.225 | -0.9% | $24.42 | $24.42 | $23.76 | 685,626 | |
| $24.12 | -0.195 | -0.8% | $24.01 | $24.32 | $23.71 | 1,040,648 | |
| $24.31 | -0.29 | -1.2% | $24.14 | $24.43 | $23.82 | 1,322,129 | |
| $24.60 | -1.47 | -5.6% | $26.34 | $26.34 | $24.53 | 1,096,686 | |
| $26.07 | +0.33 | +1.3% | $25.89 | $26.39 | $25.00 | 1,172,047 | |
| $25.74 | +0.40 | +1.6% | $25.80 | $26.53 | $25.72 | 1,222,825 | |
| $25.34 | -0.26 | -1.0% | $25.53 | $25.83 | $24.71 | 1,334,756 | |
| $25.60 | +0.88 | +3.6% | $25.01 | $26.41 | $24.74 | 2,439,703 | |
| $24.72 | -0.20 | -0.8% | $24.79 | $24.97 | $23.55 | 2,111,529 | |
| $24.92 | -0.56 | -2.2% | $25.19 | $25.19 | $24.47 | 692,427 | |
| $25.48 | +0.47 | +1.9% | $25.23 | $25.62 | $24.90 | 775,427 | |
| $25.01 | -0.04 | -0.2% | $24.56 | $25.14 | $24.40 | 734,224 | |
| $25.05 | -0.78 | -3.0% | $25.69 | $25.74 | $24.62 | 723,234 | |
| $25.83 | +0.30 | +1.2% | $25.62 | $25.93 | $25.07 | 725,894 | |
| $25.53 | +0.71 | +2.9% | $25.04 | $25.63 | $24.77 | 730,329 | |
| $24.82 | -0.10 | -0.4% | $25.09 | $25.22 | $24.37 | 1,876,243 | |
| $24.92 | -0.05 | -0.2% | $25.60 | $25.70 | $24.90 | 652,009 | |
| $24.97 | +0.07 | +0.3% | $24.97 | $25.42 | $24.66 | 1,308,462 | |
| $24.90 | +0.24 | +1.0% | $24.70 | $25.06 | $24.68 | 1,141,326 | |
| $24.66 | -2.05 | -7.7% | $25.72 | $26.00 | $24.58 | 1,040,685 | |
| $26.71 | +0.405 | +1.5% | $26.81 | $27.09 | $26.59 | 572,687 | |
| $26.31 | -0.485 | -1.8% | $26.12 | $26.79 | $26.10 | 732,220 | |
| $26.79 | -0.41 | -1.5% | $27.20 | $27.37 | $26.50 | 649,725 | |
| $27.20 | +0.70 | +2.6% | $26.10 | $27.39 | $26.10 | 786,744 | |
| $26.50 | +1.04 | +4.1% | $25.53 | $26.63 | $25.40 | 848,617 | |
| $25.46 | +0.48 | +1.9% | $25.09 | $25.65 | $24.85 | 727,577 | |
| $24.98 | +0.61 | +2.5% | $24.47 | $25.01 | $24.45 | 681,263 | |
| $24.37 | -0.86 | -3.4% | $24.99 | $25.00 | $24.16 | 812,533 | |
| $25.23 | -0.49 | -1.9% | $25.64 | $25.90 | $25.03 | 998,568 | |
| $25.72 | -0.50 | -1.9% | $26.05 | $26.29 | $25.64 | 934,005 | |
| $26.22 | +0.09 | +0.3% | $26.70 | $27.11 | $26.09 | 814,657 | |
| $26.13 | -1.00 | -3.7% | $26.94 | $27.53 | $26.08 | 786,019 | |
| $27.13 | +0.85 | +3.2% | $26.78 | $27.30 | $26.06 | 784,536 | |
| $26.28 | +0.03 | +0.1% | $26.11 | $26.50 | $25.60 | 982,189 | |
| $26.25 | -0.71 | -2.6% | $27.28 | $27.29 | $26.15 | 553,795 | |
| $26.96 | -0.53 | -1.9% | $27.45 | $27.76 | $26.76 | 602,448 | |
| $27.49 | -0.53 | -1.9% | $28.30 | $28.42 | $26.70 | 783,334 | |
| $28.02 | -1.65 | -5.6% | $28.57 | $28.96 | $27.77 | 1,279,794 | |
| $29.67 | -0.16 | -0.5% | $29.79 | $30.01 | $29.23 | 882,505 | |
| $29.83 | +1.14 | +4.0% | $29.50 | $30.41 | $29.12 | 842,081 | |
| $28.69 | +0.58 | +2.1% | $28.04 | $28.80 | $28.04 | 1,182,917 | |
| $28.11 | +0.39 | +1.4% | $28.41 | $28.74 | $27.86 | 836,048 | |
| $27.72 | -0.14 | -0.5% | $28.28 | $28.29 | $27.44 | 532,658 | |
| $27.86 | -0.37 | -1.3% | $28.48 | $28.74 | $27.66 | 489,218 | |
| $28.23 | -0.08 | -0.3% | $28.52 | $28.86 | $27.80 | 678,159 | |
| $28.31 | -1.60 | -5.3% | $28.83 | $29.81 | $28.26 | 851,233 | |
| $29.91 | -1.30 | -4.2% | $30.91 | $31.34 | $29.80 | 1,094,802 | |
| $31.21 | +3.42 | +12.3% | $24.78 | $32.20 | $23.90 | 2,989,938 | |
| $27.79 | +1.14 | +4.3% | $25.79 | $28.20 | $25.59 | 2,045,523 | |
| $26.65 | +1.25 | +4.9% | $26.49 | $26.80 | $25.33 | 1,260,721 | |
| $25.40 | +2.24 | +9.7% | $23.96 | $25.43 | $23.75 | 1,219,199 |
- Ticker
- NASDAQ:ADEA
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Adeia Enters into Multi-Year IP License Renewal with TCL
Latest earnings call · Aug 3, 2026
Adeia (NASDAQ:ADEA) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 3, 2026
Q2 2026 Earnings Presentation
Earnings · 10 slides
Calls
Upcoming
Adeia (NASDAQ:ADEA) Q3 2026 Earnings Call
Mon, Nov 02, 2026 · 5:00 PM ET
Register
Replays
Adeia (NASDAQ:ADEA) Q2 2026 Earnings Call
Mon, Aug 03, 2026 · 5:00 PM ET
Watch TranscriptAdeia (NASDAQ:ADEA) Q1 2026 Earnings Call
Mon, May 04, 2026 · 5:00 PM ET
Watch TranscriptAdeia (NASDAQ:ADEA) Q4 2025 Earnings Call
Mon, Feb 23, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Adeia Enters into Multi-Year IP License Renewal with TCL
Oct 22, 2026
Closed $21.21 (-0.3%) on Oct 23, 2026
Adeia to Release Third Quarter 2026 Financial Results on November 2, 2026
Oct 19, 2026
Closed $21.30 (+1.2%) on Oct 20, 2026
Adeia Wins 2026 AutoTech Breakthrough Award for Overall Electric Vehicle Innovation of the Year
Oct 15, 2026
Closed $20.42 (-6.1%) on Oct 16, 2026
Adeia Renews IP License Agreement with Spectrum
Oct 5, 2026
Closed $24.60 (-5.6%) on Oct 6, 2026
Adeia Appoints Dipti Vachani as Chief Executive Officer
Sep 28, 2026
Closed $24.72 (-0.8%) on Sep 29, 2026
Adeia Recognized with Two Asia Pacific Business Awards Honoring Regional Innovation and Leadership
Sep 16, 2026
Closed $24.97 (+0.3%) on Sep 16, 2026
Adeia Announces Second Quarter 2026 Financial Results
Aug 3, 2026
Closed $31.21 (+12.3%) on Aug 4, 2026
Adeia to Release Second Quarter 2026 Financial Results on August 3, 2026
Jul 13, 2026
Closed $27.94 (+0.9%) on Jul 14, 2026
Adeia Initiates Patent Infringement Litigation Against Fubo
Jul 1, 2026
Closed $32.05 (-2.7%) on Jul 1, 2026
Adeia Enters into Multi-Year IP License Agreement with RPX
Jun 30, 2026
Closed $32.93 (-0.2%) on Jun 30, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 10 slides · Aug 3, 2026
Investor Presentation (August 2026)
Investor deck · 29 slides · August 2026
Investor Presentation (August 2026)
Investor deck · 44 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 10 slides · May 4, 2026
Adeia Inc. on 6ix
- News releases
- 28 in the last 12 months · 205 in all · newest Oct 22, 2026 · oldest 2020
- Calls
- 16 calls with a replay · 16 with a transcript · latest Aug 3, 2026
- Decks
- 18 decks · latest Aug 3, 2026
Where Adeia Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ADEA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ADEA | BOATS | United States | USD |
| Tradegate:8OZ | Tradegate | Germany | EUR |
| Lang & Schwarz:A3DRWP | Lang & Schwarz | Germany | EUR |
| LSE:0M2A | LSE | United Kingdom | USD |
| Stuttgart:8OZ | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Adeia Inc.