Adeia Inc. (ADEA) NASDAQ

Currency In USD

AD

ADEA Historical Return

If you invested $1000 in Adeia Inc. (ADEA) 10 years ago, it would be worth $3,016.2 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,727.07, while $1000 invested 1 year ago would be worth $1,219.96. This corresponds to total returns of 201.62%, 272.71%, 22%, respectively, with annualized returns of 11.67%, 30.08%, 22%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

ADEA Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 202616.717.1317.1317.2716.451.07M
November 10, 202615.9916.2516.2516.3515.891.16M
November 09, 202615.5916.2816.2816.4315.592.12M
November 06, 202615.415.515.515.5114.722.11M
November 05, 202616.4514.8214.8216.4514.693.03M
November 04, 202617.8416.9316.9317.8516.872.05M
November 03, 202617.2117.8617.8618.6316.925.96M
November 02, 202621.8620.6720.6721.8619.892.09M
October 30, 202621.6121.4421.4421.8220.71.4M
October 29, 202622.4322.4822.4822.6922.23623,457
October 28, 202622.8522.7522.7522.8522.21813,632
October 27, 202621.4922.722.722.8221.491.35M
October 26, 202621.3621.4321.432221.051.19M
October 23, 202621.1221.2121.2121.4320.84806,740
October 22, 202622.0921.2721.2722.1721.121.1M
October 21, 202621.7222.5622.5622.7821.581.33M
October 20, 202620.821.321.321.3520.671.28M
October 19, 202620.9221.0521.0521.220.521.15M
October 16, 202621.4520.4220.4221.5420.331.07M
October 15, 202620.8921.7421.7421.8220.821.32M
October 14, 202622.7321.6121.6122.7821.41.94M
October 13, 202622.9923.1323.1323.3522.751.12M
October 12, 202623.7823.2123.2123.7823.14812,470
October 09, 202624.4223.8923.8924.4223.76685,376
October 08, 202624.0124.1224.1224.3223.711.04M
October 07, 202624.1424.3124.3124.4323.821.32M
October 06, 202626.3424.624.626.3424.531.09M
October 05, 202625.8926.0726.0726.39251.17M
October 02, 202625.825.7425.7426.5325.721.22M
October 01, 202625.5325.3425.3425.8324.711.33M
September 30, 202625.0125.625.626.4124.742.44M
September 29, 202624.7924.7224.7224.9723.552.11M
September 28, 202625.1924.9224.9225.1924.47692,424
September 25, 202625.2325.4825.4825.6224.9770,376
September 24, 202624.5625.0125.0125.1424.4734,139
September 23, 202625.7425.0525.0525.7424.62722,730
September 22, 202625.6225.8325.8325.9325.07725,736
September 21, 202625.0425.5325.5325.6324.77729,778
September 18, 202625.0924.8224.8225.2224.371.88M
September 17, 202625.624.9224.9225.724.9651,843
September 16, 202624.9724.9724.9725.4224.661.31M
September 15, 202624.724.924.925.0624.681.08M
September 11, 202626.8126.7126.7127.0926.59572,653
September 10, 202626.1226.3126.3126.7926.1732,212
September 09, 202627.226.7926.7927.3726.5649,409
September 08, 202626.127.227.227.3926.1784,201
September 04, 202625.5326.526.526.6325.4847,603
September 03, 202625.0925.4625.4625.6524.85726,619
September 02, 202624.4724.9824.9825.0124.45681,253
September 01, 202624.9924.3724.372524.16812,213
August 31, 202625.6425.2325.2325.925.03997,539
August 28, 202626.0525.7225.7226.2925.64933,451
August 27, 202626.726.2226.2227.1126.09814,645
August 26, 202626.9426.1326.1327.5326.08780,795
August 25, 202626.7827.1327.1327.326.06782,782
August 24, 202626.1126.2826.2826.525.6981,994
August 21, 202627.2826.2526.2527.2926.15552,017
August 20, 202627.4526.9626.9627.7626.76602,383
August 19, 202628.327.4927.4928.4226.7783,212
August 18, 202628.5728.0228.0228.9627.771.28M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved