Adeia Inc.
ADEANASDAQTechnology● Active
$31.36
+$2.38(+8.21%)
Market Cap$3.5B
P/E Ratio—
52W High$34.34
52W Low$11.61
Adeia Inc. (ADEA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adea · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$34.34
May 4, 2026
-8.0% from here
5-Year Low5Y
$3.54
Jun 16, 2022
+792.7% from low
IPO Priceadj.
$4.63
Nov 20, 2003
+582.5% since IPO
1 Year Ago
$13.75
Jun 9, 2025
+129.8% in 1Y
5 Years Ago
$5.93
Jun 8, 2021
+432.9% in 5Y
10 Years Ago
$8.69
Jun 8, 2016
+263.6% in 10Y
Historical Price Data · ADEA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.30 | $32.30 | $29.50 | $31.66 | $31.66 | 1.9M | +4.49% |
| Jun 5, 2026 | $31.16 | $31.24 | $28.30 | $28.98 | $28.98 | 3.0M | -7.00% |
| Jun 4, 2026 | $30.71 | $33.45 | $29.61 | $32.36 | $32.36 | 3.9M | +5.37% |
| Jun 3, 2026 | $31.12 | $32.46 | $29.37 | $32.05 | $32.05 | 4.0M | +2.99% |
| Jun 2, 2026 | $28.81 | $30.67 | $28.49 | $30.66 | $30.66 | 3.2M | +6.42% |
| Jun 1, 2026 | $26.70 | $31.26 | $26.50 | $28.61 | $28.61 | 4.2M | +7.15% |
| May 29, 2026 | $27.33 | $27.47 | $26.65 | $26.72 | $26.72 | 1.9M | -2.23% |
| May 28, 2026 | $28.05 | $28.25 | $27.12 | $27.20 | $27.20 | 1.2M | -3.03% |
| May 27, 2026 | $28.62 | $28.81 | $27.58 | $28.25 | $28.25 | 1.4M | -1.29% |
| May 26, 2026 | $27.30 | $28.49 | $26.73 | $28.25 | $28.25 | 1.9M | +3.48% |
| May 22, 2026 | $26.61 | $27.00 | $26.45 | $26.86 | $26.86 | 1.2M | +0.94% |
| May 21, 2026 | $26.08 | $26.46 | $25.71 | $26.36 | $26.36 | 1.2M | +1.07% |
| May 20, 2026 | $26.64 | $27.00 | $26.26 | $26.41 | $26.41 | 1.5M | -0.86% |
| May 19, 2026 | $27.21 | $27.31 | $26.24 | $26.42 | $26.42 | 1.7M | -2.90% |
| May 18, 2026 | $29.04 | $29.09 | $26.84 | $27.40 | $27.40 | 2.7M | -5.65% |
| May 15, 2026 | $30.55 | $30.70 | $29.68 | $29.88 | $29.88 | 2.0M | -2.19% |
| May 14, 2026 | $32.13 | $32.45 | $30.64 | $31.48 | $31.48 | 2.0M | -2.02% |
| May 13, 2026 | $32.90 | $33.19 | $31.14 | $31.72 | $31.72 | 3.9M | -3.59% |
| May 12, 2026 | $31.69 | $31.91 | $30.30 | $31.18 | $31.18 | 3.0M | -1.61% |
| May 11, 2026 | $29.02 | $33.70 | $28.90 | $31.84 | $31.84 | 5.6M | +9.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ADEA
Jan 1 → Dec 31 · 6 years2026+82.7%$17.33 → $31.66
+82.7%
2025+21.7%$14.17 → $17.25
+21.7%
2024+14.2%$12.24 → $13.98
+14.2%
2023+28.9%$9.61 → $12.39
+28.9%
2022+87.0%$5.07 → $9.48
+87.0%
2021-16.0%$5.95 → $5.00
-16.0%
Best Year2022 · +87.0%
Worst Year2021 · -16.0%
Positive Years5 / 6
Avg Annual Return+36.4%
6Y Total Return+432.1%
6Y CAGR~+32.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ADEA?
If you invested $1,000 in ADEA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,636
Total Return+263.6%
CAGR~+13.8% / yr
Profit+$2,636
Based on Jun 8, 2016 · $8.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Adeia Inc. (ADEA) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $31.60. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ADEA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ADEA historical stock pricesFMP EOD datasplit-adjusted OHLCV