Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adeia Inc (ADEA.US) Share Price

Price $25.08 on 03-04-2026 at 22:47:26
Change $0.02 0.08%
Buy $25.94
Sell $24.00
Last Trade: -
Day's Volume: 54,560
Last Close: $25.07
Open: $24.425
ISIN: US00676P1075
Day's Range $24.42 - $25.26
52wk Range: $10.67 - $26.02
Market Capitalisation: $2.78b
VWAP: $24.90321
Shares in Issue: 110.70m

Adeia Inc (ADEA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adeia Inc trades

Adeia Inc (ADEA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 24.425 25.26 24.42 25.07 54,560
2nd Apr 2026 (Thu) 24.425 25.26 24.42 25.07 54,560
1st Apr 2026 (Wed) 24.48 25.22 24.37 25.07 72,021
31st Mar 2026 (Tue) 23.52 24.15 23.35 24.03 40,067
30th Mar 2026 (Mon) 24.45 24.55 22.58 23.13 106,087
27th Mar 2026 (Fri) 23.95 24.25 23.70 24.19 58,733
26th Mar 2026 (Thu) 25.00 25.35 24.34 24.36 98,699
25th Mar 2026 (Wed) 25.655 26.02 25.015 25.22 48,625
24th Mar 2026 (Tue) 24.19 25.42 24.14 25.24 50,907
23rd Mar 2026 (Mon) 23.465 24.685 23.40 24.49 44,678
20th Mar 2026 (Fri) 23.04 23.26 22.77 23.21 47,410
19th Mar 2026 (Thu) 22.87 23.64 22.79 23.45 25,586
18th Mar 2026 (Wed) 23.07 23.70 23.07 23.23 36,291
17th Mar 2026 (Tue) 23.08 23.60 22.97 23.46 40,333
16th Mar 2026 (Mon) 23.59 23.63 22.80 22.96 58,270
13th Mar 2026 (Fri) 22.97 23.35 22.50 22.79 69,970
12th Mar 2026 (Thu) 22.72 23.27 22.71 22.87 73,176
11th Mar 2026 (Wed) 23.12 23.50 22.75 23.31 100,083
10th Mar 2026 (Tue) 22.19 23.37 22.19 22.99 179,605
9th Mar 2026 (Mon) 20.80 22.37 20.19 22.31 146,320
6th Mar 2026 (Fri) 20.50 20.50 19.70 19.87 43,635
5th Mar 2026 (Thu) 20.53 21.07 20.40 21.00 95,137
See more Adeia Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered