Adeia Inc.
ADEA•Technology•Software - Application
$31.81
+1.37%
Last Price
$31.81
2026-06-18
24h Change
+1.37%
0.43 USD
Volume
2.4M
Shares Traded
Data Reliability
High
5684 points (23 years)
Price History
Start a simulation with this asset
ADEA
Global parameters
Available data from 11/13/2003 to 6/18/2026
Fundamental Analysis
NewCAGR (5y)
0.34%
Revenue Growth
Net Margin
25.05%
Profitability
ROE
23.11%
Return on Equity
Debt / EBITDA
1.78
Solvency
PEG Ratio
1.51
Valuation vs Growth
Rev. Growth (TTM)
19.50%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (22.6x)
Current: 29.2x
Technical focus
ADEA
ADEA
30d volatility
51.02%
Distance to MA50
7.27%
Distance to MA200
54.53%
Distance to ATH
-5.41%
Momentum 3M
37.05%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR6.29%
Volatility51.02%
Max Drawdown-34.82%
Momentum : ADEA
Indicateur synthétique52
Neutral
Risk Analysis
VaR (95%)-3.93%
DCA Health
80/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-06-18 | $31.81 | 2,376,323 |
| 2026-06-17 | $31.38 | 1,401,394 |
| 2026-06-16 | $31.80 | 1,386,511 |
| 2026-06-15 | $32.34 | 1,394,964 |
| 2026-06-12 | $31.92 | 1,288,730 |
| 2026-06-11 | $32.62 | 2,103,182 |
| 2026-06-10 | $30.85 | 1,903,162 |
| 2026-06-09 | $30.53 | 3,767,258 |
| 2026-06-08 | $31.55 | 2,693,553 |
| 2026-06-05 | $28.98 | 2,980,438 |
| 2026-06-04 | $32.36 | 3,890,560 |
| 2026-06-03 | $32.05 | 3,952,134 |
| 2026-06-02 | $30.66 | 3,151,120 |
| 2026-06-01 | $28.61 | 4,087,857 |
| 2026-05-29 | $26.72 | 1,341,026 |
| 2026-05-28 | $27.20 | 1,198,303 |
| 2026-05-27 | $28.25 | 1,360,563 |
| 2026-05-26 | $28.25 | 1,857,407 |
| 2026-05-22 | $26.86 | 1,178,483 |
| 2026-05-21 | $26.36 | 1,166,317 |
| 2026-05-20 | $26.41 | 1,212,694 |
| 2026-05-19 | $26.42 | 1,704,455 |
| 2026-05-18 | $27.40 | 2,735,625 |
| 2026-05-15 | $29.88 | 1,978,450 |
| 2026-05-14 | $31.48 | 2,000,240 |
| 2026-05-13 | $31.72 | 3,717,861 |
| 2026-05-12 | $31.18 | 2,962,352 |
| 2026-05-11 | $31.84 | 5,493,225 |
| 2026-05-08 | $29.53 | 1,297,819 |
| 2026-05-07 | $27.42 | 2,304,536 |
| 2026-05-06 | $29.16 | 2,859,240 |
| 2026-05-05 | $27.83 | 4,568,466 |
| 2026-05-04 | $33.63 | 3,493,969 |
| 2026-05-01 | $33.00 | 1,949,443 |
| 2026-04-30 | $31.85 | 1,382,077 |
| 2026-04-29 | $30.69 | 1,384,791 |
| 2026-04-28 | $30.23 | 998,920 |
| 2026-04-27 | $30.13 | 876,066 |
| 2026-04-24 | $30.31 | 995,409 |
| 2026-04-23 | $30.13 | 1,157,573 |
| 2026-04-22 | $30.49 | 1,613,097 |
| 2026-04-21 | $29.72 | 1,696,402 |
| 2026-04-20 | $29.52 | 1,288,695 |
| 2026-04-17 | $28.93 | 1,119,951 |
| 2026-04-16 | $27.89 | 1,099,114 |
| 2026-04-15 | $26.92 | 711,998 |
| 2026-04-14 | $27.30 | 782,217 |
| 2026-04-13 | $26.74 | 807,410 |
| 2026-04-10 | $26.87 | 1,471,296 |
| 2026-04-09 | $27.06 | 1,326,773 |
| 2026-04-08 | $26.20 | 1,106,221 |
| 2026-04-07 | $25.51 | 915,128 |
| 2026-04-06 | $25.67 | 815,046 |
| 2026-04-02 | $25.07 | 835,647 |
| 2026-04-01 | $25.07 | 1,100,502 |
| 2026-03-31 | $24.03 | 1,570,313 |
| 2026-03-30 | $23.13 | 1,510,086 |
| 2026-03-27 | $24.19 | 1,143,226 |
| 2026-03-26 | $24.36 | 1,254,287 |
| 2026-03-25 | $25.22 | 967,820 |
Recent Dividends
| Date | Amount |
|---|---|
| 2026-05-26 | +$0.05 |
| 2026-03-16 | +$0.05 |
| 2025-11-24 | +$0.05 |
| 2025-08-26 | +$0.05 |
| 2025-05-27 | +$0.05 |
| 2025-03-10 | +$0.05 |
| 2024-11-27 | +$0.05 |
| 2024-08-27 | +$0.05 |
| 2024-05-24 | +$0.05 |
| 2024-03-11 | +$0.05 |
| 2023-11-24 | +$0.05 |
| 2023-08-25 | +$0.05 |
| 2023-05-26 | +$0.05 |
| 2023-03-14 | +$0.05 |
| 2022-11-29 | +$0.05 |
| 2022-08-26 | +$0.05 |
| 2022-05-27 | +$0.05 |
| 2022-03-15 | +$0.05 |
| 2021-11-26 | +$0.05 |
| 2021-08-23 | +$0.05 |