Adeia Inc (ADEA) Stock Price

31.85 ▲ +1.16 (+3.78%)
Open: 30.82 Vol: 1.38M Day's range: 30.46 - 32.00 Apr 30, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ADEA Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 31.87▼ 31.86▼ 31.69▲ 30.64▲ 28.61▲
MA10 31.89▼ 31.58▲ 31.30▲ 30.20▲ 25.38▲
MA20 31.89▼ 31.16▲ 30.80▲ 28.36▲ 21.62▲
MA50 31.59▲ 30.56▲ 30.43▲ 24.67▲ 17.31▲
MA100 31.24▲ 30.36▲ 29.19▲ 20.92▲ 14.93▲
MA200 30.81▲ 29.01▲ 27.09▲ 17.91▲ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.027▼ 0.074▲ 0.128▲ 0.113▲ 1.114▲
RSI 53.314▲ 68.577▲ 69.010▲ 80.753▲ 85.230▲
STOCH 40.670     94.810▲ 93.076▲ 88.640▲ 92.642▲
WILL %R -65.854     -10.453▲ -6.912▲ -2.688▲ -0.989▲
CCI -58.099     99.859     121.409▲ 118.277▲ 145.128▲
Latest Filters Detected On ADEA
▲ BREAK $ADEA Price Breaks 60 Days High Set Alert
▲ BREAK $ADEA Price Breaks 30 Days High Set Alert
▲ BREAK $ADEA Price Breaks 20 Days High Set Alert
▲ BREAK $ADEA Price Breaks 10 Days High Set Alert
Adeia Inc News
Adeia Receives Credit Rating Upgrade from S&P Global Ratings
Thursday, April 30, 2026 01:12 PM
Adeia Inc. (Nasdaq: ADEA), the technology company known for developing foundational innovations that enable next-generation solutions for the semiconductor and media industries, today announced that S ...
Adeia Inc.
Friday, April 24, 2026 03:21 PM
Adeia, Inc. is a technology company, which engages in the invention, development, and licensing of innovations and technologies for entertainment, media, consumer electronics, and semiconductor ...
Adeia Inc.
Friday, April 24, 2026 03:21 PM
Adeia, Inc. is a technology company, which engages in the invention, development, and licensing of innovations and technologies for entertainment, media, consumer electronics, and semiconductor ...
ADEA historical stock data
date open high low close volume
30/04/26 30.82 32.00 30.46 31.85 1,382,077
29/04/26 30.15 31.04 29.82 30.69 1,384,791
28/04/26 29.89 30.37 29.6089 30.23 998,920
27/04/26 30.39 30.49 29.875 30.13 876,066
24/04/26 30.46 30.59 29.9245 30.31 995,409
23/04/26 30.31 30.70 29.66 30.13 1,157,573
22/04/26 30.16 30.555 29.21 30.49 1,613,097
21/04/26 29.60 30.1701 29.50 29.72 1,696,402
20/04/26 28.84 29.535 28.649 29.52 1,288,695
17/04/26 28.79 29.12 28.25 28.93 1,119,951
Quote Details
52wk Low:11.61
52wk High:32.00
Vol:1.38M
Avg Vol(3m):23.1M
1Y Chng:+134.54%
1M Chng:+35.82%
Add to Watch List
More Information
Index US Composite
Market Cap. 3.40B