If you invested $1000 in Adeia Inc. (ADEA) 10 years ago, it would be worth $4,701.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,865.74, while $1000 invested 1 year ago would be worth $1,473.26. This corresponds to total returns of 370.13%, 486.57%, 47.33%, respectively, with annualized returns of 16.74%, 42.48%, 47.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 25.53 | 25.34 | 25.34 | 25.83 | 24.71 | 1.33M |
| September 30, 2026 | 25.01 | 25.6 | 25.6 | 26.41 | 24.74 | 2.44M |
| September 29, 2026 | 24.79 | 24.72 | 24.72 | 24.97 | 23.55 | 2.11M |
| September 28, 2026 | 25.19 | 24.92 | 24.92 | 25.19 | 24.47 | 692,424 |
| September 25, 2026 | 25.23 | 25.48 | 25.48 | 25.62 | 24.9 | 770,376 |
| September 24, 2026 | 24.56 | 25.01 | 25.01 | 25.14 | 24.4 | 734,139 |
| September 23, 2026 | 25.74 | 25.05 | 25.05 | 25.74 | 24.62 | 722,730 |
| September 22, 2026 | 25.62 | 25.83 | 25.83 | 25.93 | 25.07 | 725,736 |
| September 21, 2026 | 25.04 | 25.53 | 25.53 | 25.63 | 24.77 | 729,778 |
| September 18, 2026 | 25.09 | 24.82 | 24.82 | 25.22 | 24.37 | 1.88M |
| September 17, 2026 | 25.6 | 24.92 | 24.92 | 25.7 | 24.9 | 651,843 |
| September 16, 2026 | 24.97 | 24.97 | 24.97 | 25.42 | 24.66 | 1.31M |
| September 15, 2026 | 24.7 | 24.9 | 24.9 | 25.06 | 24.68 | 1.08M |
| September 11, 2026 | 26.81 | 26.71 | 26.71 | 27.09 | 26.59 | 572,653 |
| September 10, 2026 | 26.12 | 26.31 | 26.31 | 26.79 | 26.1 | 732,212 |
| September 09, 2026 | 27.2 | 26.79 | 26.79 | 27.37 | 26.5 | 649,409 |
| September 08, 2026 | 26.1 | 27.2 | 27.2 | 27.39 | 26.1 | 784,201 |
| September 04, 2026 | 25.53 | 26.5 | 26.5 | 26.63 | 25.4 | 847,603 |
| September 03, 2026 | 25.09 | 25.46 | 25.46 | 25.65 | 24.85 | 726,619 |
| September 02, 2026 | 24.47 | 24.98 | 24.98 | 25.01 | 24.45 | 681,253 |
| September 01, 2026 | 24.99 | 24.37 | 24.37 | 25 | 24.16 | 812,213 |
| August 31, 2026 | 25.64 | 25.23 | 25.23 | 25.9 | 25.03 | 997,539 |
| August 28, 2026 | 26.05 | 25.72 | 25.72 | 26.29 | 25.64 | 933,451 |
| August 27, 2026 | 26.7 | 26.22 | 26.22 | 27.11 | 26.09 | 814,645 |
| August 26, 2026 | 26.94 | 26.13 | 26.13 | 27.53 | 26.08 | 780,795 |
| August 25, 2026 | 26.78 | 27.13 | 27.13 | 27.3 | 26.06 | 782,782 |
| August 24, 2026 | 26.11 | 26.28 | 26.28 | 26.5 | 25.6 | 981,994 |
| August 21, 2026 | 27.28 | 26.25 | 26.25 | 27.29 | 26.15 | 552,017 |
| August 20, 2026 | 27.45 | 26.96 | 26.96 | 27.76 | 26.76 | 602,383 |
| August 19, 2026 | 28.3 | 27.49 | 27.49 | 28.42 | 26.7 | 783,212 |
| August 18, 2026 | 28.57 | 28.02 | 28.02 | 28.96 | 27.77 | 1.28M |
| August 17, 2026 | 29.79 | 29.67 | 29.67 | 30.01 | 29.23 | 882,448 |
| August 14, 2026 | 29.5 | 29.83 | 29.83 | 30.41 | 29.12 | 841,480 |
| August 13, 2026 | 28.04 | 28.69 | 28.69 | 28.8 | 28.04 | 1.18M |
| August 12, 2026 | 28.41 | 28.11 | 28.11 | 28.74 | 27.86 | 835,996 |
| August 11, 2026 | 28.28 | 27.72 | 27.72 | 28.29 | 27.44 | 532,616 |
| August 10, 2026 | 28.48 | 27.86 | 27.86 | 28.74 | 27.66 | 488,542 |
| August 07, 2026 | 28.52 | 28.23 | 28.23 | 28.86 | 27.8 | 588,812 |
| August 06, 2026 | 29.09 | 28.31 | 28.31 | 29.81 | 28.26 | 850,924 |
| August 05, 2026 | 30.91 | 29.91 | 29.91 | 31.34 | 29.8 | 1.09M |
| August 04, 2026 | 24.78 | 31.21 | 31.21 | 32.2 | 23.9 | 2.99M |
| August 03, 2026 | 25.79 | 27.79 | 27.79 | 28.2 | 25.59 | 1.95M |
| July 31, 2026 | 26.49 | 26.65 | 26.65 | 26.8 | 25.33 | 1.26M |
| July 30, 2026 | 23.96 | 25.4 | 25.4 | 25.43 | 23.75 | 1.22M |
| July 29, 2026 | 25.01 | 23.16 | 23.16 | 25.28 | 23.01 | 1.73M |
| July 28, 2026 | 25.38 | 25.15 | 25.15 | 25.4 | 23.93 | 1.16M |
| July 27, 2026 | 26.41 | 26.07 | 26.07 | 26.88 | 25.09 | 1.03M |
| July 23, 2026 | 26.83 | 26.91 | 26.91 | 27.52 | 26.54 | 1.08M |
| July 22, 2026 | 27.38 | 27.28 | 27.28 | 28.18 | 27.17 | 960,958 |
| July 21, 2026 | 26.66 | 27.92 | 27.92 | 28 | 26.66 | 1.1M |
| July 20, 2026 | 25.76 | 26.21 | 26.21 | 26.41 | 25.6 | 1.18M |
| July 17, 2026 | 24.53 | 25.38 | 25.38 | 25.93 | 24.37 | 2.26M |
| July 16, 2026 | 27.08 | 25.9 | 25.9 | 27.54 | 25.82 | 1.2M |
| July 15, 2026 | 28.05 | 27.67 | 27.67 | 28.29 | 27.04 | 836,003 |
| July 14, 2026 | 28.15 | 27.94 | 27.94 | 28.28 | 27.42 | 983,410 |
| July 13, 2026 | 28.83 | 27.68 | 27.68 | 28.87 | 27.49 | 934,300 |
| July 10, 2026 | 29.2 | 28.98 | 28.98 | 29.53 | 28.57 | 780,548 |
| July 09, 2026 | 28.85 | 29.53 | 29.53 | 30.07 | 28.84 | 1.02M |
| July 08, 2026 | 28 | 28.58 | 28.58 | 29.1 | 28 | 1.77M |
| July 07, 2026 | 28.53 | 28.39 | 28.39 | 28.62 | 27.05 | 1.49M |