Adeia Inc. (ADEA) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -10.0%
- 3M
- +11.3%
- YTD
- +61.5%
- 1Y
- +97.6%
- 3Y
- +37.6%
- 5Y
- +39.4%
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
- +17.7%
ADEA Stock Price Trajectory (2003–2026)
As of July 8, 2026, Adeia Inc. (ADEA) trades at $28.39, representing a +97.6% return over the past year. The stock has delivered a +444.3% total return over five years (+39.4% 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 -17.3%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IPGP (+35.4% 1Y), PTEN (+48.3% 1Y), and ACTG (+20.6% 1Y), ADEA has outperformed the peer group average. Compare ADEA vs IPGP →
ADEA Historical Price Data · from 2003
Rows 1–50 of 5,696| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 28.53 | 28.62 | 27.05 | 28.39 | 1.48M | -3.20% |
| 2026-07-06 | 29.44 | 30.42 | 29.07 | 29.33 | 1.23M | +0.48% |
| 2026-07-02 | 31.81 | 32.43 | 28.09 | 29.19 | 2.32M | -8.92% |
| 2026-07-01 | 32.40 | 32.77 | 31.50 | 32.05 | 1.28M | -2.67% |
| 2026-06-30 | 33.16 | 34.12 | 32.21 | 32.93 | 2.34M | -0.21% |
| 2026-06-29 | 31.37 | 33.39 | 30.60 | 33.00 | 2.33M | +7.07% |
| 2026-06-26 | 29.64 | 31.04 | 29.10 | 30.82 | 0 | +1.45% |
| 2026-06-25 | 31.10 | 31.17 | 29.86 | 30.38 | 1.46M | +1.06% |
| 2026-06-24 | 30.39 | 31.33 | 28.93 | 30.06 | 2.84M | -1.09% |
| 2026-06-23 | 29.66 | 31.12 | 29.54 | 30.39 | 1.27M | -4.46% |
| 2026-06-22 | 31.74 | 32.14 | 30.46 | 31.81 | 1.95M | 0.00% |
| 2026-06-18 | 32.34 | 32.34 | 29.89 | 31.81 | 2.38M | +1.37% |
| 2026-06-17 | 31.80 | 32.90 | 31.31 | 31.38 | 1.38M | -1.32% |
| 2026-06-16 | 32.54 | 32.57 | 31.45 | 31.80 | 1.39M | -1.67% |
| 2026-06-15 | 33.01 | 33.25 | 31.54 | 32.34 | 1.37M | +1.32% |
| 2026-06-12 | 32.76 | 33.00 | 31.68 | 31.92 | 1.28M | -2.15% |
| 2026-06-11 | 30.86 | 32.88 | 30.01 | 32.62 | 2.10M | +5.74% |
| 2026-06-10 | 30.05 | 32.45 | 29.90 | 30.85 | 1.90M | +1.05% |
| 2026-06-09 | 32.06 | 33.61 | 29.07 | 30.53 | 3.77M | -3.23% |
| 2026-06-08 | 30.30 | 32.30 | 29.50 | 31.55 | 2.69M | +8.87% |
| 2026-06-05 | 30.90 | 31.11 | 28.31 | 28.98 | 2.97M | -10.44% |
| 2026-06-04 | 30.70 | 33.45 | 29.61 | 32.36 | 3.86M | +0.97% |
| 2026-06-03 | 31.12 | 32.45 | 29.37 | 32.05 | 3.92M | +4.53% |
| 2026-06-02 | 28.86 | 30.67 | 28.49 | 30.66 | 3.15M | +7.17% |
| 2026-06-01 | 26.70 | 31.26 | 26.50 | 28.61 | 4.03M | +7.07% |
| 2026-05-29 | 27.33 | 27.47 | 26.65 | 26.72 | 1.34M | -1.76% |
| 2026-05-28 | 28.05 | 28.25 | 27.12 | 27.20 | 1.20M | -3.72% |
| 2026-05-27 | 28.61 | 28.81 | 27.58 | 28.25 | 1.17M | 0.00% |
| 2026-05-26 | 27.20 | 28.49 | 26.73 | 28.25 | 1.80M | +5.17% |
| 2026-05-22 | 26.61 | 27.00 | 26.45 | 26.86 | 1.18M | +1.90% |
| 2026-05-21 | 26.11 | 26.46 | 25.71 | 26.36 | 1.15M | -0.19% |
| 2026-05-20 | 26.64 | 27.00 | 26.26 | 26.41 | 1.21M | -0.04% |
| 2026-05-19 | 27.24 | 27.24 | 26.23 | 26.42 | 1.70M | -3.58% |
| 2026-05-18 | 29.04 | 29.09 | 26.84 | 27.40 | 2.73M | -8.30% |
| 2026-05-15 | 30.55 | 30.70 | 29.68 | 29.88 | 1.95M | -5.08% |
| 2026-05-14 | 32.13 | 32.16 | 30.65 | 31.48 | 1.98M | -0.76% |
| 2026-05-13 | 32.74 | 33.19 | 31.14 | 31.72 | 3.71M | +1.73% |
| 2026-05-12 | 31.69 | 31.91 | 30.30 | 31.18 | 2.96M | -2.07% |
| 2026-05-11 | 29.09 | 33.70 | 28.90 | 31.84 | 5.49M | +7.82% |
| 2026-05-08 | 27.75 | 29.66 | 27.72 | 29.53 | 1.30M | +7.70% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +97.6% over the past year, beating its 5-year annualized CAGR of +39.4%. 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 +97.6% 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.