© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Adeia Inc. (ADEA) stock surged +1.45%, trading at $30.82 on NASDAQ, up from the previous close of $30.38. The stock opened at $29.64, fluctuating between $29.10 and $31.04 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 26, 2026 | 29.64 | 31.05 | 29.10 | 30.82 | 4.18M |
| Jun 25, 2026 | 31.22 | 31.22 | 29.79 | 30.38 | 1.52M |
| Jun 24, 2026 | 30.39 | 31.33 | 28.93 | 30.06 | 2.93M |
| Jun 23, 2026 | 30.18 | 31.12 | 29.45 | 30.39 | 1.33M |
| Jun 22, 2026 | 31.74 | 32.14 | 30.46 | 31.81 | 2.04M |
| Jun 18, 2026 | 32.32 | 32.50 | 29.85 | 31.81 | 2.47M |
| Jun 17, 2026 | 31.80 | 32.90 | 31.30 | 31.38 | 1.42M |
| Jun 16, 2026 | 32.54 | 32.57 | 31.44 | 31.80 | 1.45M |
| Jun 15, 2026 | 33.25 | 33.25 | 31.54 | 32.34 | 1.41M |
| Jun 12, 2026 | 32.99 | 33.00 | 31.69 | 31.92 | 1.29M |
| Jun 11, 2026 | 30.90 | 32.89 | 30.01 | 32.62 | 2.1M |
| Jun 10, 2026 | 30.12 | 32.45 | 29.90 | 30.85 | 1.93M |
| Jun 09, 2026 | 32.06 | 33.61 | 29.08 | 30.53 | 3.79M |
| Jun 08, 2026 | 30.30 | 32.30 | 29.50 | 31.55 | 2.7M |
| Jun 05, 2026 | 31.16 | 31.24 | 28.30 | 28.98 | 2.99M |
| Jun 04, 2026 | 30.71 | 33.45 | 29.61 | 32.36 | 3.89M |
| Jun 03, 2026 | 31.12 | 32.46 | 29.37 | 32.05 | 3.92M |
| Jun 01, 2026 | 26.70 | 31.26 | 26.50 | 28.61 | 4.12M |
| May 29, 2026 | 27.33 | 27.47 | 26.65 | 26.72 | 1.89M |
| May 28, 2026 | 28.05 | 28.25 | 27.12 | 27.20 | 1.2M |
Adeia Inc. is an international enterprise focused on intellectual property licensing within the consumer and entertainment sectors. Operating globally, the company licenses its proprietary innovations, marketed under the Adeia brand, to various entities across the entertainment landscape. Its extensive patent portfolio is adopted by a wide range of partners, including: Multichannel video programming distributors (MVPDs): This encompasses traditional cable, satellite, and telecommunications television providers that distribute linear content over networks, as well as those delivering aggregated and streamed linear content via broadband. Over-the-top (OTT) and new media companies: Such as subscription video-on-demand (SVOD) services, social networking platforms, and other emerging digital media providers. Consumer electronics manufacturers: For devices like smart televisions, streaming media players, video game consoles, mobile devices, digital video recorders (DVRs), and other internet-connected media equipment. Semiconductor companies: Covering components like sensors, radio frequency (RF) elements, memory, and logic devices. Adeia Inc. was established in 2019 and is headquartered in San Jose, California.
| Employees | 150 |
| Beta | 0.98 |
| Sales or Revenue | $388.79M |
| 5Y Sales Change% | -0.561% |
| Fiscal Year Ends | December |
| Sector | Technology |
| Industry | Software - Application |