Adeia, Inc. (ADEA)
27.12
+0.84
(+3.18%)
USD |
NASDAQ |
Aug 25, 16:00
27.12
0.00 (0.00%)
After-Hours: 17:37
Adeia Price : 27.12 for Aug. 25, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 26.11 | 26.50 | 25.60 | 26.28 | 982189.0 |
| Aug 21, 2026 | 27.28 | 27.29 | 26.15 | 26.25 | 553795.0 |
| Aug 20, 2026 | 27.45 | 27.76 | 26.76 | 26.96 | 602448.0 |
| Aug 19, 2026 | 28.30 | 28.42 | 26.70 | 27.49 | 783334.0 |
| Aug 18, 2026 | 28.56 | 28.96 | 27.77 | 28.02 | 1.280M |
| Aug 17, 2026 | 29.79 | 30.01 | 29.23 | 29.67 | 882505.0 |
| Aug 14, 2026 | 29.50 | 30.41 | 29.12 | 29.83 | 842081.0 |
| Aug 13, 2026 | 28.04 | 28.80 | 28.04 | 28.69 | 1.183M |
| Aug 12, 2026 | 28.41 | 28.74 | 27.86 | 28.11 | 836048.0 |
| Aug 11, 2026 | 28.28 | 28.29 | 27.44 | 27.72 | 532658.0 |
| Aug 10, 2026 | 28.48 | 28.74 | 27.66 | 27.86 | 489218.0 |
| Aug 07, 2026 | 28.52 | 28.86 | 27.80 | 28.23 | 678159.0 |
| Aug 06, 2026 | 29.09 | 29.81 | 28.26 | 28.31 | 851233.0 |
| Aug 05, 2026 | 30.91 | 31.34 | 29.80 | 29.91 | 1.095M |
| Aug 04, 2026 | 24.78 | 32.20 | 23.90 | 31.21 | 2.990M |
| Aug 03, 2026 | 25.79 | 28.20 | 25.59 | 27.79 | 2.046M |
| Jul 31, 2026 | 26.49 | 26.80 | 25.33 | 26.65 | 1.261M |
| Jul 30, 2026 | 23.96 | 25.42 | 23.74 | 25.40 | 1.219M |
| Jul 29, 2026 | 25.01 | 25.28 | 23.01 | 23.16 | 1.734M |
| Jul 28, 2026 | 25.38 | 25.40 | 23.93 | 25.15 | 1.160M |
| Jul 27, 2026 | 26.41 | 26.88 | 25.09 | 26.07 | 1.027M |
| Jul 24, 2026 | 27.12 | 27.22 | 25.79 | 25.95 | 1.319M |
| Jul 23, 2026 | 26.82 | 27.52 | 26.54 | 26.91 | 1.085M |
| Jul 22, 2026 | 27.38 | 28.18 | 27.17 | 27.28 | 962995.0 |
| Jul 21, 2026 | 26.66 | 28.00 | 26.66 | 27.92 | 1.098M |
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
| Arteris, Inc. | 23.21 |
| Advanced Micro Devices, Inc. | 479.35 |
| Marvell Technology, Inc. | 240.38 |
| Micron Technology, Inc. | 932.59 |
| Power Integrations, Inc. | 54.65 |
Price Related Metrics
| PE Ratio | 25.06 |
| PS Ratio | 6.541 |
| PEG Ratio | 0.5457 |
| Price to Book Value | 6.265 |
| Price to Free Cash Flow | 17.91 |
| Earnings Yield | 3.99% |
| Market Cap | 2.990B |
| PEGY Ratio | 0.5368 |
| Operating PE Ratio | 13.97 |
| Normalized PE Ratio | 21.99 |