Adeia Inc.
ADEANASDAQTechnology● Active
$31.60
+$2.62(+9.04%)
Market Cap$3.5B
P/E Ratio—
52W High$34.34
52W Low$11.61
Adeia Inc.（ADEA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adea · 日线历史（复权）· FMP · 截至 2026年6月8日
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.
关于价格历史与 OHLCV 数据
Adeia Inc.（ADEA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADEA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADEA 历史股价FMP 日线复权 OHLCV