Adeia Inc. (ADEA) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -39.8%
- 3M
- -47.7%
- YTD
- -15.7%
- 1Y
- +5.9%
- 3Y
- +18.5%
- 5Y
- +24.1%
Loading 10-year price history...
ADEA Historical Performance
ADEA Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +1.8%
- 2004 annual price return
- +93.3%
- 2005 annual price return
- -26.9%
- 2006 annual price return
- +51.3%
- 2007 annual price return
- +3.3%
- 2008 annual price return
- -70.7%
- 2009 annual price return
- +98.1%
- 2010 annual price return
- -7.0%
- 2011 annual price return
- -23.8%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +14.5%
- 2014 annual price return
- +81.2%
- 2015 annual price return
- -15.4%
- 2016 annual price return
- +50.8%
- 2017 annual price return
- -45.6%
- 2018 annual price return
- -25.3%
- 2019 annual price return
- -3.4%
- 2020 annual price return
- +12.9%
- 2021 annual price return
- -7.1%
- 2022 annual price return
- +83.4%
- 2023 annual price return
- +24.1%
- 2024 annual price return
- +11.6%
- 2025 annual price return
- +25.6%
- 2026 annual price return
- +35.9%
ADEA Stock Price Trajectory (2003–2026)
As of November 6, 2026, Adeia Inc. (ADEA) trades at $14.82, representing a +5.9% return over the past year. The stock has delivered a +213.9% total return over five years (+24.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $34.34 on May 4, 2026. From this peak, ADEA has corrected -56.8%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IPGP (-30.9% 1Y), PTEN (+63.9% 1Y), and ACTG (+18.4% 1Y), ADEA has underperformed the peer group average. Compare ADEA vs IPGP →
ADEA Historical Price Data · from 2003
Rows 1–50 of 5,781| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-05 | 16.45 | 16.45 | 14.66 | 14.82 | 3.04M | -12.46% |
| 2026-11-04 | 17.84 | 17.92 | 16.87 | 16.93 | 2.05M | -5.21% |
| 2026-11-03 | 17.21 | 18.61 | 16.92 | 17.86 | 5.97M | -13.59% |
| 2026-11-02 | 21.86 | 21.86 | 19.89 | 20.67 | 2.28M | -3.59% |
| 2026-10-30 | 21.61 | 21.82 | 20.70 | 21.44 | 1.40M | -4.63% |
| 2026-10-29 | 22.43 | 22.69 | 22.23 | 22.48 | 626K | -1.19% |
| 2026-10-28 | 22.85 | 22.85 | 22.21 | 22.75 | 815K | +0.22% |
| 2026-10-27 | 21.49 | 22.82 | 21.49 | 22.70 | 1.35M | +5.93% |
| 2026-10-26 | 21.36 | 22.00 | 21.05 | 21.43 | 1.19M | +1.04% |
| 2026-10-23 | 21.12 | 21.43 | 20.84 | 21.21 | 808K | -0.28% |
| 2026-10-22 | 22.09 | 22.17 | 21.12 | 21.27 | 1.10M | -5.72% |
| 2026-10-21 | 21.72 | 22.78 | 21.58 | 22.56 | 1.33M | +5.92% |
| 2026-10-20 | 20.80 | 21.35 | 20.67 | 21.30 | 1.28M | +1.19% |
| 2026-10-19 | 20.92 | 21.20 | 20.52 | 21.05 | 1.15M | +3.09% |
| 2026-10-16 | 21.45 | 21.54 | 20.33 | 20.42 | 1.07M | -6.07% |
| 2026-10-15 | 20.89 | 21.82 | 20.82 | 21.74 | 1.32M | +0.60% |
| 2026-10-14 | 22.73 | 22.78 | 21.40 | 21.61 | 1.94M | -6.57% |
| 2026-10-13 | 22.99 | 23.35 | 22.75 | 23.13 | 1.12M | -0.34% |
| 2026-10-12 | 23.78 | 23.78 | 23.14 | 23.21 | 813K | -2.85% |
| 2026-10-09 | 24.42 | 24.42 | 23.76 | 23.89 | 686K | -0.95% |
| 2026-10-08 | 24.01 | 24.32 | 23.71 | 24.12 | 1.04M | -0.78% |
| 2026-10-07 | 24.14 | 24.43 | 23.82 | 24.31 | 1.32M | -1.18% |
| 2026-10-06 | 26.34 | 26.34 | 24.53 | 24.60 | 1.10M | -5.64% |
| 2026-10-05 | 25.89 | 26.39 | 25.00 | 26.07 | 1.17M | +1.28% |
| 2026-10-02 | 25.80 | 26.53 | 25.72 | 25.74 | 1.22M | +1.58% |
| 2026-10-01 | 25.53 | 25.83 | 24.71 | 25.34 | 1.33M | -1.02% |
| 2026-09-30 | 25.01 | 26.41 | 24.74 | 25.60 | 2.44M | +3.56% |
| 2026-09-29 | 24.79 | 24.97 | 23.55 | 24.72 | 2.11M | -0.80% |
| 2026-09-28 | 25.19 | 25.19 | 24.47 | 24.92 | 692K | -2.20% |
| 2026-09-25 | 25.23 | 25.62 | 24.90 | 25.48 | 775K | +1.88% |
| 2026-09-24 | 24.56 | 25.14 | 24.40 | 25.01 | 734K | -0.16% |
| 2026-09-23 | 25.74 | 25.74 | 24.62 | 25.05 | 723K | -3.02% |
| 2026-09-22 | 25.62 | 25.93 | 25.07 | 25.83 | 726K | +1.18% |
| 2026-09-21 | 25.04 | 25.63 | 24.77 | 25.53 | 730K | +2.86% |
| 2026-09-18 | 25.09 | 25.22 | 24.37 | 24.82 | 1.88M | -0.40% |
| 2026-09-17 | 25.60 | 25.70 | 24.90 | 24.92 | 652K | -0.20% |
| 2026-09-16 | 24.97 | 25.42 | 24.66 | 24.97 | 1.31M | +0.28% |
| 2026-09-15 | 24.70 | 25.06 | 24.68 | 24.90 | 1.14M | +0.97% |
| 2026-09-14 | 25.72 | 26.00 | 24.58 | 24.66 | 1.04M | -7.68% |
| 2026-09-11 | 26.81 | 27.09 | 26.59 | 26.71 | 573K | +1.52% |
| 2026-09-10 | 26.12 | 26.79 | 26.10 | 26.31 | 732K | -1.79% |
| 2026-09-09 | 27.20 | 27.37 | 26.50 | 26.79 | 650K | -1.51% |
| 2026-09-08 | 26.10 | 27.39 | 26.10 | 27.20 | 787K | +2.64% |
| 2026-09-04 | 25.53 | 26.63 | 25.40 | 26.50 | 849K | +4.08% |
| 2026-09-03 | 25.09 | 25.65 | 24.85 | 25.46 | 728K | +1.92% |
| 2026-09-02 | 24.47 | 25.01 | 24.45 | 24.98 | 681K | +2.50% |
| 2026-09-01 | 24.99 | 25.00 | 24.16 | 24.37 | 813K | -3.41% |
| 2026-08-31 | 25.64 | 25.90 | 25.03 | 25.23 | 999K | -1.91% |
| 2026-08-28 | 26.05 | 26.29 | 25.64 | 25.72 | 934K | -1.91% |
| 2026-08-27 | 26.70 | 27.11 | 26.09 | 26.22 | 815K | +0.34% |
ADEA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADEA — Frequently Asked Questions
Quick answers to the most common questions about buying ADEA stock.
How has ADEA stock performed recently?
ADEA returned +5.9% over the past year, beating its 5-year annualized CAGR of +24.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ADEA's all-time high price?
Adeia Inc. reached $34.34 on 2026-05-04. The 52-week high is $34.34. Current 1-year return of +5.9% places the stock closer to historical peaks.
Where can I download ADEA historical price data?
This page provides ADEA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.