Adeia, Inc. (ADEA)
30.84
+0.30
(+1.00%)
USD |
NASDAQ |
Jun 10, 16:00
29.65
-1.18
(-3.84%)
After-Hours: 20:00
Adeia Price : 30.84 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 32.06 | 33.61 | 29.08 | 30.53 | 3.799M |
| Jun 08, 2026 | 30.30 | 32.30 | 29.50 | 31.55 | 2.712M |
| Jun 05, 2026 | 31.16 | 31.24 | 28.30 | 28.98 | 3.000M |
| Jun 04, 2026 | 30.70 | 33.45 | 29.60 | 32.36 | 3.905M |
| Jun 03, 2026 | 31.12 | 32.46 | 29.37 | 32.05 | 4.002M |
| Jun 02, 2026 | 28.81 | 30.67 | 28.49 | 30.66 | 3.217M |
| Jun 01, 2026 | 26.70 | 31.26 | 26.50 | 28.61 | 4.244M |
| May 29, 2026 | 27.33 | 27.47 | 26.65 | 26.72 | 1.889M |
| May 28, 2026 | 28.05 | 28.25 | 27.12 | 27.20 | 1.203M |
| May 27, 2026 | 28.62 | 28.81 | 27.58 | 28.25 | 1.366M |
| May 26, 2026 | 27.30 | 28.49 | 26.73 | 28.25 | 1.863M |
| May 22, 2026 | 26.61 | 27.00 | 26.45 | 26.86 | 1.179M |
| May 21, 2026 | 26.08 | 26.46 | 25.71 | 26.36 | 1.225M |
| May 20, 2026 | 26.64 | 27.00 | 26.26 | 26.41 | 1.489M |
| May 19, 2026 | 27.21 | 27.31 | 26.24 | 26.42 | 1.709M |
| May 18, 2026 | 29.04 | 29.09 | 26.84 | 27.40 | 2.744M |
| May 15, 2026 | 30.55 | 30.70 | 29.68 | 29.88 | 1.987M |
| May 14, 2026 | 32.13 | 32.45 | 30.64 | 31.48 | 2.011M |
| May 13, 2026 | 32.90 | 33.19 | 31.14 | 31.72 | 3.939M |
| May 12, 2026 | 31.69 | 31.91 | 30.30 | 31.18 | 3.002M |
| May 11, 2026 | 29.02 | 33.70 | 28.90 | 31.84 | 5.597M |
| May 08, 2026 | 27.75 | 29.66 | 27.72 | 29.53 | 1.320M |
| May 07, 2026 | 29.39 | 29.43 | 27.12 | 27.42 | 2.350M |
| May 06, 2026 | 28.02 | 29.35 | 27.16 | 29.16 | 2.902M |
| May 05, 2026 | 30.28 | 30.91 | 26.94 | 27.82 | 4.870M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Advanced Micro Devices, Inc. | 452.36 |
| TAO Synergies, Inc. | 3.645 |
| Arteris, Inc. | 33.50 |
| Microsoft Corp. | 397.35 |
| A10 Networks, Inc. | 31.71 |
Price Related Metrics
| PE Ratio | 28.57 |
| PS Ratio | 7.569 |
| PEG Ratio | 0.4620 |
| Price to Book Value | 7.287 |
| Price to Free Cash Flow | 23.18 |
| Earnings Yield | 3.50% |
| Market Cap | 3.400B |
| PEGY Ratio | 0.4571 |
| Operating PE Ratio | 16.34 |
| Normalized PE Ratio | 24.82 |