Adeia, Inc. (ADEA)
24.65
-2.06
(-7.71%)
USD |
NASDAQ |
Sep 14, 16:00
24.80
+0.15
(+0.61%)
After-Hours: 20:00
Adeia Price : 24.65 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 26.81 | 27.09 | 26.59 | 26.71 | 572687.0 |
| Sep 10, 2026 | 26.12 | 26.79 | 26.10 | 26.30 | 732220.0 |
| Sep 09, 2026 | 27.20 | 27.37 | 26.50 | 26.79 | 649725.0 |
| Sep 08, 2026 | 26.10 | 27.39 | 26.10 | 27.20 | 786744.0 |
| Sep 04, 2026 | 25.53 | 26.63 | 25.40 | 26.50 | 848617.0 |
| Sep 03, 2026 | 25.09 | 25.65 | 24.85 | 25.46 | 727577.0 |
| Sep 02, 2026 | 24.47 | 25.00 | 24.45 | 24.98 | 681263.0 |
| Sep 01, 2026 | 24.99 | 25.00 | 24.16 | 24.37 | 812533.0 |
| Aug 31, 2026 | 25.64 | 25.90 | 25.03 | 25.23 | 998567.0 |
| Aug 28, 2026 | 26.05 | 26.28 | 25.64 | 25.72 | 934005.0 |
| Aug 27, 2026 | 26.70 | 27.11 | 26.09 | 26.22 | 814657.0 |
| Aug 26, 2026 | 26.94 | 27.53 | 26.08 | 26.13 | 786019.0 |
| Aug 25, 2026 | 26.78 | 27.30 | 26.06 | 27.13 | 784536.0 |
| 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 |
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. | 20.60 |
| Advanced Micro Devices, Inc. | 493.00 |
| Ichor Holdings Ltd. | 51.39 |
| Peraso, Inc. | 0.4901 |
| ACI Worldwide, Inc. | 52.64 |
Price Related Metrics
| PE Ratio | 22.78 |
| PS Ratio | 5.947 |
| PEG Ratio | 0.4961 |
| Price to Book Value | 5.696 |
| Price to Free Cash Flow | 16.28 |
| Earnings Yield | 4.39% |
| Market Cap | 2.718B |
| PEGY Ratio | 0.4882 |
| Operating PE Ratio | 12.70 |
| Normalized PE Ratio | 20.00 |