© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Adeia Inc. (ADEA) stock surged +3.61%, trading at $33.00 on NASDAQ, up from the previous close of $31.85. The stock opened at $32.00, fluctuating between $31.76 and $33.38 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2026 | 30.79 | 32.00 | 30.46 | 31.85 | 1.38M |
| Apr 29, 2026 | 30.23 | 31.04 | 29.82 | 30.69 | 1.41M |
| Apr 28, 2026 | 29.89 | 30.37 | 29.61 | 30.23 | 998.92K |
| Apr 27, 2026 | 30.39 | 30.49 | 29.88 | 30.13 | 899.66K |
| Apr 23, 2026 | 30.31 | 30.70 | 29.66 | 30.13 | 1.26M |
| Apr 22, 2026 | 30.16 | 30.56 | 29.21 | 30.49 | 1.61M |
| Apr 21, 2026 | 29.66 | 30.17 | 29.50 | 29.72 | 1.76M |
| Apr 20, 2026 | 28.84 | 29.54 | 28.65 | 29.52 | 1.35M |
| Apr 17, 2026 | 28.72 | 29.12 | 28.24 | 28.93 | 1.14M |
| Apr 16, 2026 | 27.05 | 27.92 | 27.05 | 27.89 | 1.06M |
| Apr 14, 2026 | 27.10 | 27.49 | 26.84 | 27.30 | 800.72K |
| Apr 13, 2026 | 26.56 | 27.02 | 26.42 | 26.74 | 836.29K |
| Apr 10, 2026 | 27.06 | 27.59 | 26.76 | 26.87 | 1.49M |
| Apr 09, 2026 | 25.95 | 27.10 | 25.54 | 27.06 | 1.37M |
| Apr 08, 2026 | 26.67 | 26.88 | 25.91 | 26.20 | 1.13M |
| Apr 07, 2026 | 25.61 | 25.99 | 25.38 | 25.51 | 933.43K |
| Apr 06, 2026 | 25.02 | 25.68 | 24.86 | 25.67 | 828.04K |
| Apr 02, 2026 | 24.24 | 25.26 | 24.16 | 25.07 | 835.64K |
| Apr 01, 2026 | 24.44 | 25.23 | 24.23 | 25.07 | 1.1M |
| Mar 31, 2026 | 23.52 | 24.22 | 23.32 | 24.03 | 1.57M |
Adeia Inc., together with its subsidiaries, operates as a consumer and entertainment product/solutions licensing company worldwide. It licenses its innovations to companies in the entertainment industry under the Adeia brand. The company licenses its patent portfolios across various markets, including multichannel video programming distributors comprising cable, satellite, and telecommunications television providers that aggregate and distribute linear content over networks, as well as television providers that aggregate and stream linear content over broadband networks; over-the-top video service providers, social media, and other new media companies, such as subscription video-on-demand service providers and social media companies; consumer electronics manufacturers, which includes smart televisions, streaming media devices, video game consoles, mobile devices, DVRs, and other connected media devices; and semiconductors, including sensors, radio frequency components, memory, and logic devices. The company was incorporated in 2019 and is headquartered in San Jose, California.
| Employees | 150 |
| Beta | 0.84 |
| Sales or Revenue | $388.79M |
| 5Y Sales Change% | -0.561% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |