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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202628.8130.6630.6630.6728.493.19M
June 01, 202626.728.6128.6131.2626.54.12M
May 29, 202627.3326.7226.7227.4726.651.89M
May 28, 202628.0527.227.228.2527.121.2M
May 27, 202628.6228.2528.2528.8127.581.36M
May 26, 202627.328.2528.2528.4926.731.86M
May 22, 202626.6126.8626.862726.451.18M
May 21, 202626.0826.3626.3626.4625.711.22M
May 20, 202626.6426.4126.412726.261.49M
May 19, 202627.2126.4226.4227.3126.241.71M
May 18, 202629.0427.427.429.0926.842.74M
May 15, 202630.5529.8829.8830.729.681.98M
May 14, 202632.1331.4831.4832.4530.642M
May 13, 202632.931.7231.7233.1931.143.93M
May 12, 202631.6931.1831.1831.9130.32.97M
May 11, 202629.0231.8431.8433.728.95.56M
May 08, 202627.7529.5329.5329.6627.721.32M
May 07, 202629.3927.4227.4229.4327.132.34M
May 06, 202628.0229.1629.1629.3527.162.89M
May 05, 202630.2827.8327.8330.9126.944.86M
May 04, 202633.2233.6333.6334.3432.543.64M
May 01, 202632333333.3931.751.95M
April 30, 202630.7931.8531.853230.461.38M
April 29, 202630.2330.6930.6931.0429.821.41M
April 28, 202629.8930.2330.2330.3729.61998,920
April 27, 202630.3930.1330.1330.4929.88899,664
April 24, 202630.4630.3130.3130.6329.921.02M
April 23, 202630.3130.1330.1330.729.661.26M
April 22, 202630.1630.4930.4930.5629.211.61M
April 21, 202629.6629.7229.7230.1729.51.76M
April 20, 202628.8429.5229.5229.5428.651.35M
April 17, 202628.7228.9328.9329.1228.241.14M
April 16, 202627.0527.8927.8927.9227.051.06M
April 15, 202627.426.9226.9227.4126.86711,993
April 14, 202627.127.327.327.4926.84800,723
April 13, 202626.5626.7426.7427.0226.42836,285
April 10, 202627.0626.8726.8727.5926.761.49M
April 09, 202625.9527.0627.0627.125.541.37M
April 08, 202626.6726.226.226.8825.911.13M
April 07, 202625.6125.5125.5125.9925.38933,969
April 06, 202625.0225.6725.6725.6824.86828,040
April 02, 202624.2425.0725.0725.2624.16835,643
April 01, 202624.4425.0725.0725.2324.231.1M
March 31, 202623.5224.0324.0324.2223.321.57M
March 30, 202624.4323.1323.1324.6322.581.54M
March 27, 202624.0924.1924.1924.2623.661.17M
March 26, 202624.7524.3624.3625.3724.341.27M
March 25, 202625.8625.2225.2226.0925.01984,334
March 24, 202624.2525.2425.2425.4224.121.18M
March 23, 202623.3924.4924.4924.7123.231.5M
March 20, 202623.423.2123.2123.422.772.31M
March 19, 202622.9323.4523.4523.7322.68739,645
March 18, 202623.3123.2323.2323.7623.061.03M
March 17, 202623.0423.4623.4623.6122.91682,622
March 16, 202623.322.9622.9623.822.751.05M
March 13, 202622.9122.7922.7423.3522.471.24M
March 12, 202622.722.8722.8223.3522.61.07M
March 11, 202623.0123.3123.2623.5222.751.36M
March 10, 202622.2522.9922.9423.3722.152.23M
March 09, 202620.822.3122.2622.3720.132.74M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved