Adeia Inc. (ADEA) NASDAQ

Currency In USD

ADEA Historical Return

If you invested $1000 in Adeia Inc. (ADEA) 10 years ago, it would be worth $5,669.55 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,208.33, while $1000 invested 1 year ago would be worth $1,701.23. This corresponds to total returns of 466.95%, 420.83%, 70.12%, respectively, with annualized returns of 18.94%, 39.08%, 70.12%.

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
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
July 06, 2026	29.2	29.33	29.33	30.45	29	1.24M
July 02, 2026	31.79	29.19	29.19	32.43	28.09	2.33M
July 01, 2026	32.4	32.05	32.05	32.77	31.5	1.33M
June 30, 2026	33.15	32.93	32.93	34.12	32.16	2.4M
June 29, 2026	31.37	33	33	33.39	30.6	2.43M
June 26, 2026	29.64	30.82	30.82	31.05	29.1	4.18M
June 25, 2026	31.22	30.38	30.38	31.22	29.79	1.52M
June 24, 2026	30.39	30.06	30.06	31.33	28.93	2.93M
June 23, 2026	30.18	30.39	30.39	31.12	29.45	1.33M
June 22, 2026	31.74	31.81	31.81	32.14	30.46	2.04M
June 18, 2026	32.32	31.81	31.81	32.5	29.85	2.47M
June 17, 2026	31.8	31.38	31.38	32.9	31.3	1.42M
June 16, 2026	32.54	31.8	31.8	32.57	31.44	1.45M
June 15, 2026	33.25	32.34	32.34	33.25	31.54	1.41M
June 12, 2026	32.99	31.92	31.92	33	31.69	1.29M
June 11, 2026	30.9	32.62	32.62	32.89	30.01	2.1M
June 10, 2026	30.12	30.85	30.85	32.45	29.9	1.93M
June 09, 2026	32.06	30.53	30.53	33.61	29.08	3.79M
June 08, 2026	30.3	31.55	31.55	32.3	29.5	2.7M
June 05, 2026	31.16	28.98	28.98	31.24	28.3	2.99M
June 04, 2026	30.71	32.36	32.36	33.45	29.61	3.89M
June 03, 2026	31.12	32.05	32.05	32.46	29.37	3.92M
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