Adeia Inc. (ADEA) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -2.7%
- 3M
- -19.7%
- YTD
- +45.2%
- 1Y
- +50.6%
- 3Y
- +35.3%
- 5Y
- +38.7%
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
- +51.6%
ADEA Stock Price Trajectory (2003–2026)
As of September 22, 2026, Adeia Inc. (ADEA) trades at $25.53, representing a +50.6% return over the past year. The stock has delivered a +433.8% total return over five years (+38.7% 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 -25.7%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (-4.4% 1Y), PTEN (+111.9% 1Y), and ACTG (+31.3% 1Y), ADEA has underperformed the peer group average. Compare ADEA vs IPGP →
ADEA Historical Price Data · from 2003
Rows 1–50 of 5,748| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 25.04 | 25.57 | 24.77 | 25.53 | 730K | +2.86% |
| 2026-09-18 | 25.04 | 25.08 | 24.37 | 24.82 | 1.87M | -0.40% |
| 2026-09-17 | 25.59 | 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 | 1.08M | +0.97% |
| 2026-09-14 | 25.90 | 26.00 | 24.59 | 24.66 | 1.04M | -7.68% |
| 2026-09-11 | 26.81 | 27.09 | 26.59 | 26.71 | 573K | +1.54% |
| 2026-09-10 | 26.10 | 26.79 | 26.10 | 26.30 | 732K | -1.81% |
| 2026-09-09 | 27.09 | 27.34 | 26.50 | 26.79 | 649K | -1.51% |
| 2026-09-08 | 26.22 | 27.39 | 26.10 | 27.20 | 783K | +2.64% |
| 2026-09-04 | 25.53 | 26.63 | 25.41 | 26.50 | 847K | +4.08% |
| 2026-09-03 | 25.09 | 25.65 | 24.85 | 25.46 | 726K | +1.92% |
| 2026-09-02 | 24.47 | 25.01 | 24.45 | 24.98 | 681K | +2.50% |
| 2026-09-01 | 24.99 | 24.99 | 24.16 | 24.37 | 812K | -3.41% |
| 2026-08-31 | 25.74 | 25.90 | 25.03 | 25.23 | 997K | -1.91% |
| 2026-08-28 | 26.12 | 26.27 | 25.64 | 25.72 | 933K | -1.91% |
| 2026-08-27 | 26.70 | 27.10 | 26.10 | 26.22 | 814K | +0.34% |
| 2026-08-26 | 26.94 | 27.53 | 26.08 | 26.13 | 781K | -3.69% |
| 2026-08-25 | 26.78 | 27.30 | 26.06 | 27.13 | 783K | +3.23% |
| 2026-08-24 | 26.11 | 26.50 | 25.60 | 26.28 | 982K | +0.11% |
| 2026-08-21 | 27.28 | 27.29 | 26.15 | 26.25 | 554K | -2.63% |
| 2026-08-20 | 27.45 | 27.76 | 26.76 | 26.96 | 602K | -1.93% |
| 2026-08-19 | 28.30 | 28.42 | 26.70 | 27.49 | 783K | -1.89% |
| 2026-08-18 | 28.57 | 28.96 | 27.77 | 28.02 | 1.28M | -5.56% |
| 2026-08-17 | 29.79 | 30.01 | 29.23 | 29.67 | 883K | -0.54% |
| 2026-08-14 | 29.50 | 30.41 | 29.12 | 29.83 | 842K | +3.97% |
| 2026-08-13 | 28.04 | 28.80 | 28.04 | 28.69 | 1.18M | +2.06% |
| 2026-08-12 | 28.41 | 28.74 | 27.86 | 28.11 | 836K | +1.41% |
| 2026-08-11 | 28.28 | 28.29 | 27.44 | 27.72 | 533K | -0.50% |
| 2026-08-10 | 28.48 | 28.74 | 27.66 | 27.86 | 489K | -1.31% |
| 2026-08-07 | 28.52 | 28.86 | 27.80 | 28.23 | 678K | -0.28% |
| 2026-08-06 | 29.09 | 29.81 | 28.26 | 28.31 | 851K | -5.35% |
| 2026-08-05 | 30.91 | 31.34 | 29.80 | 29.91 | 1.09M | -4.17% |
| 2026-08-04 | 24.78 | 32.20 | 23.90 | 31.21 | 2.99M | +12.31% |
| 2026-08-03 | 25.79 | 28.20 | 25.59 | 27.79 | 2.05M | +4.28% |
| 2026-07-31 | 26.49 | 26.80 | 25.33 | 26.65 | 1.26M | +4.92% |
| 2026-07-30 | 23.96 | 25.43 | 23.75 | 25.40 | 1.22M | +9.67% |
| 2026-07-29 | 25.01 | 25.28 | 23.01 | 23.16 | 1.73M | -7.91% |
| 2026-07-28 | 25.38 | 25.40 | 23.93 | 25.15 | 1.16M | -3.53% |
| 2026-07-27 | 26.41 | 26.88 | 25.09 | 26.07 | 1.03M | +0.46% |
| 2026-07-24 | 27.12 | 27.23 | 25.79 | 25.95 | 1.32M | -3.57% |
| 2026-07-23 | 26.83 | 27.52 | 26.54 | 26.91 | 1.08M | -1.36% |
| 2026-07-22 | 27.38 | 28.18 | 27.17 | 27.28 | 963K | -2.29% |
| 2026-07-21 | 26.66 | 28.00 | 26.66 | 27.92 | 1.10M | +6.52% |
| 2026-07-20 | 25.76 | 26.41 | 25.60 | 26.21 | 1.18M | +3.27% |
| 2026-07-17 | 24.53 | 25.93 | 24.37 | 25.38 | 2.26M | -2.01% |
| 2026-07-16 | 27.08 | 27.54 | 25.82 | 25.90 | 1.20M | -6.40% |
| 2026-07-15 | 28.05 | 28.29 | 27.04 | 27.67 | 838K | -0.97% |
| 2026-07-14 | 28.15 | 28.28 | 27.42 | 27.94 | 986K | +0.94% |
| 2026-07-13 | 28.83 | 28.87 | 27.49 | 27.68 | 940K | -4.49% |
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 +50.6% over the past year, beating its 5-year annualized CAGR of +38.7%. 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 +50.6% 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.