Adeia Inc. (ADEA) NASDAQ

30.66

+2.05(+7.17%)

Updated at June 02 04:00PM

Currency In USD

ADEA Historical Return

If you invested $1000 in Adeia Inc. (ADEA) 10 years ago, it would be worth $6,968.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,941.86, while $1000 invested 1 year ago would be worth $2,369.4. This corresponds to total returns of 596.82%, 494.19%, 136.94%, respectively, with annualized returns of 21.41%, 42.79%, 136.94%.

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

ADEA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	28.81	30.66	30.66	30.67	28.49	3.19M
June 01, 2026	26.7	28.61	28.61	31.26	26.5	4.12M
May 29, 2026	27.33	26.72	26.72	27.47	26.65	1.89M
May 28, 2026	28.05	27.2	27.2	28.25	27.12	1.2M
May 27, 2026	28.62	28.25	28.25	28.81	27.58	1.36M
May 26, 2026	27.3	28.25	28.25	28.49	26.73	1.86M
May 22, 2026	26.61	26.86	26.86	27	26.45	1.18M
May 21, 2026	26.08	26.36	26.36	26.46	25.71	1.22M
May 20, 2026	26.64	26.41	26.41	27	26.26	1.49M
May 19, 2026	27.21	26.42	26.42	27.31	26.24	1.71M
May 18, 2026	29.04	27.4	27.4	29.09	26.84	2.74M
May 15, 2026	30.55	29.88	29.88	30.7	29.68	1.98M
May 14, 2026	32.13	31.48	31.48	32.45	30.64	2M
May 13, 2026	32.9	31.72	31.72	33.19	31.14	3.93M
May 12, 2026	31.69	31.18	31.18	31.91	30.3	2.97M
May 11, 2026	29.02	31.84	31.84	33.7	28.9	5.56M
May 08, 2026	27.75	29.53	29.53	29.66	27.72	1.32M
May 07, 2026	29.39	27.42	27.42	29.43	27.13	2.34M
May 06, 2026	28.02	29.16	29.16	29.35	27.16	2.89M
May 05, 2026	30.28	27.83	27.83	30.91	26.94	4.86M
May 04, 2026	33.22	33.63	33.63	34.34	32.54	3.64M
May 01, 2026	32	33	33	33.39	31.75	1.95M
April 30, 2026	30.79	31.85	31.85	32	30.46	1.38M
April 29, 2026	30.23	30.69	30.69	31.04	29.82	1.41M
April 28, 2026	29.89	30.23	30.23	30.37	29.61	998,920
April 27, 2026	30.39	30.13	30.13	30.49	29.88	899,664
April 24, 2026	30.46	30.31	30.31	30.63	29.92	1.02M
April 23, 2026	30.31	30.13	30.13	30.7	29.66	1.26M
April 22, 2026	30.16	30.49	30.49	30.56	29.21	1.61M
April 21, 2026	29.66	29.72	29.72	30.17	29.5	1.76M
April 20, 2026	28.84	29.52	29.52	29.54	28.65	1.35M
April 17, 2026	28.72	28.93	28.93	29.12	28.24	1.14M
April 16, 2026	27.05	27.89	27.89	27.92	27.05	1.06M
April 15, 2026	27.4	26.92	26.92	27.41	26.86	711,993
April 14, 2026	27.1	27.3	27.3	27.49	26.84	800,723
April 13, 2026	26.56	26.74	26.74	27.02	26.42	836,285
April 10, 2026	27.06	26.87	26.87	27.59	26.76	1.49M
April 09, 2026	25.95	27.06	27.06	27.1	25.54	1.37M
April 08, 2026	26.67	26.2	26.2	26.88	25.91	1.13M
April 07, 2026	25.61	25.51	25.51	25.99	25.38	933,969
April 06, 2026	25.02	25.67	25.67	25.68	24.86	828,040
April 02, 2026	24.24	25.07	25.07	25.26	24.16	835,643
April 01, 2026	24.44	25.07	25.07	25.23	24.23	1.1M
March 31, 2026	23.52	24.03	24.03	24.22	23.32	1.57M
March 30, 2026	24.43	23.13	23.13	24.63	22.58	1.54M
March 27, 2026	24.09	24.19	24.19	24.26	23.66	1.17M
March 26, 2026	24.75	24.36	24.36	25.37	24.34	1.27M
March 25, 2026	25.86	25.22	25.22	26.09	25.01	984,334
March 24, 2026	24.25	25.24	25.24	25.42	24.12	1.18M
March 23, 2026	23.39	24.49	24.49	24.71	23.23	1.5M
March 20, 2026	23.4	23.21	23.21	23.4	22.77	2.31M
March 19, 2026	22.93	23.45	23.45	23.73	22.68	739,645
March 18, 2026	23.31	23.23	23.23	23.76	23.06	1.03M
March 17, 2026	23.04	23.46	23.46	23.61	22.91	682,622
March 16, 2026	23.3	22.96	22.96	23.8	22.75	1.05M
March 13, 2026	22.91	22.79	22.74	23.35	22.47	1.24M
March 12, 2026	22.7	22.87	22.82	23.35	22.6	1.07M
March 11, 2026	23.01	23.31	23.26	23.52	22.75	1.36M
March 10, 2026	22.25	22.99	22.94	23.37	22.15	2.23M
March 09, 2026	20.8	22.31	22.26	22.37	20.13	2.74M