Adeia Inc. (ADEA) Stock Chart
ADEA price chart
Daily prices adjusted for splits and dividends. 1D and 5D show delayed intraday prices. Markers: E earnings, D dividend, S split.
Technical snapshot
Key levels & statistics
ADEA performance vs the market
Total return, dividends reinvestedADEA monthly returns
ADEA historical prices
ADEA dividends & splits
About the ADEA chart
Adeia (ADEA) closed at $20.42 on October 16, 2026, up 19.1% so far this year. The stock is trading 19.5% below its 200-day moving average of $25.36, which technical analysts usually read as a long-term downtrend. Over the past year ADEA returned +24.2% including dividends, ahead of the S&P 500 (+16.8%).
This page charts the full trading history of Adeia Inc. stock. Daily prices come from EODHD and are adjusted for stock splits and dividends, so returns over long periods are comparable. For the latest quote, company profile, earnings and news, see the ADEA stock overview.
ADEA chart FAQ
What is Adeia's all-time high stock price?
The highest closing price for ADEA was $33.63 on May 4, 2026 (adjusted for stock splits). As of the October 16, 2026 close it traded 39.3% below that level.
What is the 52-week range of ADEA stock?
Over the 52 weeks to October 16, 2026, ADEA traded between an intraday low of $11.61 on November 21, 2025 and an intraday high of $34.34 on May 4, 2026.
Is ADEA above its 200-day moving average?
No. On October 16, 2026 ADEA closed at $20.42, 19.5% below its 200-day simple moving average of $25.36. The 50-day average was $25.68.
How has ADEA stock performed compared with the S&P 500?
Including reinvested dividends, ADEA returned +24.2% over the past year, compared with +16.8% for the S&P 500 (SPY). Over five years the figures were +176.6% and +83.0%.
Does Adeia pay a dividend?
Yes. Adeia paid $0.20 per share in dividends over the past 12 months (4 payments), a yield of about 0.98% at the latest close. The most recent dividend of $0.05 per share had an ex-dividend date of August 24, 2026.
Has ADEA stock ever split?
ADEA has split its stock 1 time: 189:50 (October 3, 2022). Prices on this chart are adjusted for all splits.
How do I read the ADEA chart?
Pick a time range above the chart and choose candlesticks, a line or an area chart. Moving averages, Bollinger Bands, volume, RSI and MACD can be switched on with the indicator buttons, and "Compare" plots ADEA against the S&P 500, its sector or a competitor as a percentage change. Chart prices are adjusted for splits and dividends.