Loading the section
Closing prices for 09 October 2026
Next earnings report: 02 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Adeia Inc. trades on Nasdaq under the ticker ADEA. The company belongs to the Communication sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ADEA has traded between 11.61 $ and 34.34 $. As of 09 October 2026 the price stood 54.05 % of the way from the 52-week low to the high.
Over one year ADEA shares rose 44.47 %; over six months they fell 11.07 %. Volatility over 90 days is 60.42 %. Dividends are not included: this is price change only, as of 09 October 2026.
ADEA trades at a price-to-earnings ratio of 21.8, above the sector median of 14.8. Price to sales is 5.8, above the sector median of 0.8. Price to book is 5.7, above the sector median of 1.5. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 24.42 | 24.42 | 23.76 | 23.90 | 685,371 |
| 08 October 2026 | 24.01 | 24.32 | 23.71 | 24.12 | 1M |
| 07 October 2026 | 24.14 | 24.43 | 23.82 | 24.31 | 1M |
| 06 October 2026 | 26.34 | 26.34 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Adeia Inc. (ADEA) is a public company in the communication services sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 443.4m $, net income was 111.1m $. Distributions over the trailing twelve months were 0 $ per share. Payouts have run for 13 consecutive years. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:3025 ORCHARD PARKWAY, SAN JOSE, CA, 95134, US
Adeia Inc. reported revenue of 460M $ and net income of 122M $ over the last four quarters. Net margin is 26.50 %. Revenue changed by +21.09 % year over year. Earnings per share are 1.09 $. Market capitalisation is 2.7B $.
ADEA has a return on equity of 26.16 %, above the sector median of 0.95 %. Return on assets is 12.17 %, above the sector median of −0.70 %. Operating margin is 40.61 %, above the sector median of 2.82 %.
Adeia Inc. pays dividends quarterly: 0.20 $ per share over the past twelve months, a yield of 0.83 %. The latest payment was 0.0500 $, with an ex-dividend date of 24 August 2026.
| 44M |
| LBTYALiberty Global Ltd. | 8.66 | −3.02 % | 29M |
| LBTYKLiberty Global Ltd. | 8.52 | −2.63 % | 17M |
| LILAKLiberty Latin America Ltd. | 8.12 | −6.88 % | 12M |
| CABOCable One, Inc. | 11.14 | −27.57 % | 9M |
| 24.53 |
| 24.60 |
| 1M |
| 05 October 2026 | 25.89 | 26.39 | 25.00 | 26.07 | 1M |
| 02 October 2026 | 25.80 | 26.53 | 25.72 | 25.74 | 1M |
| 01 October 2026 | 25.53 | 25.83 | 24.71 | 25.34 | 1M |
| 30 September 2026 | 25.01 | 26.41 | 24.74 | 25.60 | 2M |
| 29 September 2026 | 24.79 | 24.97 | 23.55 | 24.72 | 2M |
| 28 September 2026 | 25.19 | 25.19 | 24.47 | 24.92 | 692,427 |
| 25 September 2026 | 25.23 | 25.62 | 24.90 | 25.48 | 775,427 |
| 24 September 2026 | 24.56 | 25.14 | 24.40 | 25.01 | 734,224 |
| 23 September 2026 | 25.69 | 25.74 | 24.62 | 25.05 | 723,234 |
| 22 September 2026 | 25.62 | 25.93 | 25.07 | 25.83 | 725,894 |
| 21 September 2026 | 25.04 | 25.63 | 24.77 | 25.53 | 730,329 |
| 18 September 2026 | 25.09 | 25.22 | 24.37 | 24.82 | 2M |
| 17 September 2026 | 25.60 | 25.70 | 24.90 | 24.92 | 652,009 |
| 16 September 2026 | 24.97 | 25.42 | 24.66 | 24.97 | 1M |
| 15 September 2026 | 24.70 | 25.06 | 24.68 | 24.90 | 1M |
| 14 September 2026 | 25.72 | 26.00 | 24.58 | 24.66 | 1M |