Adeia Inc. (ADEA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADEA Historical Performance
Short-Term Returns
ADEA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Adeia Inc. (ADEA) trades at $27.42, representing a +109.3% return over the past year. The stock has delivered a +413.9% total return over five years (+37.7% 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 -20.2%, currently trading 50% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+75.6% 1Y), PTEN (+104.8% 1Y), and ACTG (+53.3% 1Y), ADEA has outperformed the peer group average. Compare ADEA vs IPGP →
ADEA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 29.00 | 29.43 | 27.13 | 27.42 | 2.30M | -5.97% |
| 2026-05-06 | 27.45 | 29.35 | 27.16 | 29.16 | 2.86M | +4.80% |
| 2026-05-05 | 30.10 | 30.91 | 26.94 | 27.82 | 4.86M | -17.26% |
| 2026-05-04 | 33.22 | 34.34 | 32.55 | 33.63 | 3.49M | +1.91% |
| 2026-05-01 | 32.00 | 33.38 | 31.76 | 33.00 | 1.93M | +3.61% |
| 2026-04-30 | 30.67 | 32.00 | 30.46 | 31.85 | 1.38M | +3.78% |
| 2026-04-29 | 30.15 | 31.04 | 29.82 | 30.69 | 1.38M | +1.52% |
| 2026-04-28 | 29.89 | 30.37 | 29.61 | 30.23 | 959K | +0.33% |
| 2026-04-27 | 30.39 | 30.49 | 29.88 | 30.13 | 876K | -0.59% |
| 2026-04-24 | 30.46 | 30.59 | 29.90 | 30.31 | 987K | +0.60% |
| 2026-04-23 | 30.31 | 30.70 | 29.66 | 30.13 | 1.23M | -1.18% |
| 2026-04-22 | 30.16 | 30.55 | 29.21 | 30.49 | 1.61M | +2.59% |
| 2026-04-21 | 29.66 | 30.17 | 29.50 | 29.72 | 1.55M | +0.68% |
| 2026-04-20 | 28.84 | 29.54 | 28.65 | 29.52 | 1.29M | +2.04% |
| 2026-04-17 | 28.61 | 29.12 | 28.24 | 28.93 | 1.12M | +3.73% |
| 2026-04-16 | 27.05 | 27.92 | 27.05 | 27.89 | 1.04M | +3.60% |
| 2026-04-15 | 27.14 | 27.41 | 26.86 | 26.92 | 619K | -1.39% |
| 2026-04-14 | 27.10 | 27.51 | 26.84 | 27.30 | 782K | +2.09% |
| 2026-04-13 | 26.69 | 27.02 | 26.42 | 26.74 | 734K | -0.48% |
| 2026-04-10 | 27.06 | 27.59 | 26.76 | 26.87 | 1.47M | -0.70% |
| 2026-04-09 | 25.95 | 27.10 | 25.54 | 27.06 | 1.31M | +3.28% |
| 2026-04-08 | 26.72 | 26.88 | 25.91 | 26.20 | 1.11M | +2.70% |
| 2026-04-07 | 25.61 | 25.99 | 25.38 | 25.51 | 915K | -0.62% |
| 2026-04-06 | 25.02 | 25.68 | 24.86 | 25.67 | 815K | +2.39% |
| 2026-04-02 | 24.18 | 25.26 | 24.16 | 25.07 | 796K | 0.00% |
| 2026-04-01 | 24.44 | 25.23 | 24.23 | 25.07 | 1.08M | +4.33% |
| 2026-03-31 | 23.52 | 24.22 | 23.32 | 24.03 | 1.57M | +3.89% |
| 2026-03-30 | 24.43 | 24.63 | 22.57 | 23.13 | 1.51M | -4.38% |
| 2026-03-27 | 23.75 | 24.26 | 23.66 | 24.19 | 1.14M | -0.70% |
| 2026-03-26 | 24.75 | 25.37 | 24.34 | 24.36 | 1.25M | -3.41% |
See ADEA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADEA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADEA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonADEA — Frequently Asked Questions
Quick answers to the most common questions about buying ADEA stock.
How has ADEA stock performed recently?
ADEA returned +109.3% over the past year, beating its 5-year annualized CAGR of +37.7%. The stock trades above 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 +109.3% 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 2011-2026, downloadable in CSV format.