Adeia Stock Price History
NASDAQ: ADEATelecommunicationsCable & Other Pay Television ServicesUSD
23.89-0.225 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADEA price history at a glance
The price history for Adeia (ADEA) on this page begins on November 10, 2003, when the stock closed at $7.90; it most recently closed at $23.89 on October 5, 2026. The highest price in this record is $34.34, reached on May 4, 2026; the latest close is 30.4% below that peak. Across the 22 complete calendar years in the table, ADEA finished higher in 12 and lower in 10. Its best year was 2009 (+97.7%) and its worst was 2008 (-69.1%).
Over roughly 23 years the share price changed +202.3%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, ADEA has gained 45.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $34.34
- Date of high
- May 4, 2026
- Low since 2003
- $3.62
- Date of low
- Dec 1, 2008
- 52-week high
- $34.34
- 52-week low
- $11.61
- IPO year
- 2003
- Last close
- $23.89
ADEA returns
1 week
-7.19%
1 month
-10.82%
3 months
-17.56%
6 months
-11.09%
Year to date
+38.49%
1 year
+45.49%
3 years
+182.72%
5 years
+195.47%
ADEA price return, excluding dividends.
ADEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.89 | +35.89% |
| 2025 | 17.58 | +25.75% |
| 2024 | 13.98 | +12.83% |
| 2023 | 12.39 | +30.70% |
| 2022 | 9.48 | +15.45% |
| 2021 | 8.21 | -9.52% |
| 2020 | 9.08 | +15.41% |
| 2019 | 7.86 | -7.37% |
| 2018 | 8.49 | -19.88% |
| 2017 | 10.60 | -44.80% |
| 2016 | 19.19 | +47.28% |
| 2015 | 13.03 | -15.39% |
| 2014 | 15.40 | +79.60% |
| 2013 | 8.58 | +16.45% |
| 2012 | 7.36 | +1.25% |
| 2011 | 7.27 | -24.38% |
| 2010 | 9.62 | -4.81% |
| 2009 | 10.10 | +97.70% |
| 2008 | 5.11 | -69.06% |
| 2007 | 16.52 | -5.70% |
| 2006 | 17.52 | +56.05% |
| 2005 | 11.22 | -30.53% |
| 2004 | 16.16 | +93.30% |
| 2003* | 8.36 | +5.76% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
ADEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.42 | 24.42 | 23.76 | 23.89 | -0.93% | |
| 23.94 | 24.32 | 23.71 | 24.12 | -0.88% | |
| 24.14 | 24.43 | 23.82 | 24.33 | -1.10% | |
| 26.34 | 26.34 | 24.53 | 24.60 | -5.64% | |
| 25.89 | 26.39 | 25.00 | 26.07 | +1.28% | |
| 25.80 | 26.53 | 25.72 | 25.74 | +1.58% | |
| 25.53 | 25.83 | 24.71 | 25.34 | -1.02% | |
| 25.01 | 26.41 | 24.74 | 25.60 | +3.56% | |
| 24.79 | 24.97 | 23.55 | 24.72 | -0.80% | |
| 25.19 | 25.19 | 24.47 | 24.92 | -2.20% | |
| 25.23 | 25.62 | 24.90 | 25.48 | +1.88% | |
| 24.56 | 25.14 | 24.40 | 25.01 | -0.16% | |
| 25.69 | 25.74 | 24.62 | 25.05 | -3.02% | |
| 25.62 | 25.93 | 25.07 | 25.83 | +1.18% | |
| 25.04 | 25.63 | 24.77 | 25.53 | +2.86% | |
| 25.09 | 25.22 | 24.37 | 24.82 | -0.40% | |
| 25.60 | 25.70 | 24.90 | 24.92 | -0.20% | |
| 24.97 | 25.42 | 24.66 | 24.97 | +0.28% | |
| 24.70 | 25.06 | 24.68 | 24.90 | +0.97% | |
| 25.72 | 26.00 | 24.58 | 24.66 | -7.68% | |
| 26.81 | 27.09 | 26.59 | 26.71 | +1.54% | |
| 26.12 | 26.79 | 26.10 | 26.31 | -1.81% | |
| 27.20 | 27.37 | 26.50 | 26.79 | -1.51% | |
| 26.10 | 27.39 | 26.10 | 27.20 | +2.64% | |
| 25.53 | 26.63 | 25.40 | 26.50 | +4.08% | |
| 25.09 | 25.65 | 24.85 | 25.46 | +1.92% | |
| 24.47 | 25.01 | 24.45 | 24.98 | +2.50% | |
| 24.99 | 25.00 | 24.16 | 24.37 | -3.41% | |
| 25.64 | 25.90 | 25.03 | 25.23 | -1.91% | |
| 26.05 | 26.29 | 25.64 | 25.72 | -1.91% | |
| 26.70 | 27.11 | 26.09 | 26.22 | +0.34% | |
| 26.94 | 27.53 | 26.08 | 26.13 | -3.69% | |
| 26.78 | 27.30 | 26.06 | 27.13 | +3.23% | |
| 26.11 | 26.50 | 25.60 | 26.28 | +0.11% | |
| 27.28 | 27.29 | 26.15 | 26.25 | -2.63% | |
| 27.45 | 27.76 | 26.76 | 26.96 | -1.93% | |
| 28.30 | 28.42 | 26.70 | 27.49 | -1.89% | |
| 28.57 | 28.96 | 27.77 | 28.02 | -5.56% | |
| 29.79 | 30.01 | 29.23 | 29.67 | -0.54% | |
| 29.50 | 30.41 | 29.12 | 29.83 | +3.97% | |
| 28.04 | 28.80 | 28.04 | 28.69 | +2.06% | |
| 28.41 | 28.74 | 27.86 | 28.11 | +1.41% | |
| 28.28 | 28.29 | 27.44 | 27.72 | -0.50% | |
| 28.48 | 28.74 | 27.66 | 27.86 | -1.31% | |
| 28.52 | 28.86 | 27.80 | 28.23 | -0.28% | |
| 28.83 | 29.81 | 28.26 | 28.31 | -5.35% | |
| 30.91 | 31.34 | 29.80 | 29.91 | -4.17% | |
| 24.78 | 32.20 | 23.90 | 31.21 | +12.31% | |
| 25.79 | 28.20 | 25.59 | 27.79 | +4.28% | |
| 26.49 | 26.80 | 25.33 | 26.65 | +4.92% | |
| 23.96 | 25.43 | 23.75 | 25.40 | +9.67% | |
| 25.01 | 25.28 | 23.01 | 23.16 | -7.91% | |
| 25.38 | 25.40 | 23.93 | 25.15 | -3.53% | |
| 26.41 | 26.88 | 25.09 | 26.07 | +0.46% | |
| 27.12 | 27.23 | 25.79 | 25.95 | -3.57% | |
| 26.83 | 27.52 | 26.54 | 26.91 | -1.36% | |
| 27.38 | 28.18 | 27.17 | 27.28 | -2.29% | |
| 26.66 | 28.00 | 26.66 | 27.92 | +6.52% | |
| 25.76 | 26.41 | 25.60 | 26.21 | +3.27% | |
| 24.53 | 25.93 | 24.37 | 25.38 | -2.01% | |
| 27.08 | 27.54 | 25.82 | 25.90 | -6.40% | |
| 28.05 | 28.29 | 27.04 | 27.67 | -0.97% | |
| 28.15 | 28.28 | 27.42 | 27.94 | +0.94% | |
| 28.83 | 28.87 | 27.49 | 27.68 | -4.49% | |
| 29.20 | 29.53 | 28.57 | 28.98 | -1.86% | |
| 28.85 | 30.07 | 28.84 | 29.53 | +3.32% | |
| 28.00 | 29.10 | 28.00 | 28.58 | +0.67% | |
| 28.53 | 28.62 | 27.05 | 28.39 | -3.20% | |
| 29.20 | 30.45 | 29.00 | 29.33 | +0.48% | |
| 31.79 | 32.43 | 28.09 | 29.19 | -8.92% | |
| 32.40 | 32.77 | 31.50 | 32.05 | -2.67% | |
| 33.15 | 34.12 | 32.16 | 32.93 | -0.21% | |
| 31.37 | 33.39 | 30.60 | 33.00 | +7.07% | |
| 29.64 | 31.05 | 29.10 | 30.82 | +1.45% | |
| 31.11 | 31.22 | 29.79 | 30.38 | +1.06% | |
| 30.39 | 31.33 | 28.93 | 30.06 | -1.09% | |
| 30.18 | 31.12 | 29.45 | 30.39 | -4.46% | |
| 31.74 | 32.14 | 30.46 | 31.81 | 0.00% | |
| 32.32 | 32.50 | 29.85 | 31.81 | +1.37% | |
| 31.80 | 32.90 | 31.30 | 31.38 | -1.32% | |
| 32.54 | 32.57 | 31.44 | 31.80 | -1.67% | |
| 33.25 | 33.25 | 31.54 | 32.34 | +1.32% | |
| 32.99 | 33.00 | 31.69 | 31.92 | -2.15% | |
| 30.90 | 32.89 | 30.01 | 32.62 | +5.74% | |
| 30.13 | 32.45 | 29.90 | 30.85 | +1.05% | |
| 32.06 | 33.61 | 29.08 | 30.53 | -3.23% | |
| 30.30 | 32.30 | 29.50 | 31.55 | +8.87% | |
| 31.16 | 31.24 | 28.30 | 28.98 | -10.44% | |
| 30.71 | 33.45 | 29.61 | 32.36 | +0.97% | |
| 31.12 | 32.46 | 29.37 | 32.05 | +4.53% | |
| 28.81 | 30.67 | 28.49 | 30.66 | +7.17% | |
| 26.70 | 31.26 | 26.50 | 28.61 | +7.11% | |
| 27.33 | 27.47 | 26.65 | 26.71 | -1.80% | |
| 28.05 | 28.25 | 27.12 | 27.20 | -3.72% | |
| 28.62 | 28.81 | 27.58 | 28.25 | 0.00% | |
| 27.30 | 28.49 | 26.73 | 28.25 | +5.17% | |
| 26.61 | 27.00 | 26.45 | 26.86 | +1.90% | |
| 26.08 | 26.46 | 25.71 | 26.36 | -0.19% | |
| 26.64 | 27.00 | 26.26 | 26.41 | -0.04% | |
| 27.21 | 27.31 | 26.24 | 26.42 | -3.58% | |
| 29.04 | 29.09 | 26.84 | 27.40 | -8.32% | |
| 30.55 | 30.70 | 29.68 | 29.89 | -5.07% | |
| 32.13 | 32.45 | 30.64 | 31.48 | -0.76% | |
| 32.90 | 33.19 | 31.14 | 31.72 | +1.73% | |
| 31.69 | 31.91 | 30.30 | 31.18 | -2.07% | |
| 29.02 | 33.70 | 28.90 | 31.84 | +7.82% | |
| 27.75 | 29.66 | 27.72 | 29.53 | +7.70% | |
| 29.39 | 29.43 | 27.13 | 27.42 | -5.97% | |
| 28.02 | 29.35 | 27.16 | 29.16 | +4.80% | |
| 30.28 | 30.91 | 26.94 | 27.83 | -17.26% | |
| 33.22 | 34.34 | 32.54 | 33.63 | +1.91% | |
| 32.00 | 33.39 | 31.75 | 33.00 | +3.61% | |
| 30.79 | 32.00 | 30.46 | 31.85 | +3.78% | |
| 30.23 | 31.04 | 29.82 | 30.69 | +1.52% | |
| 29.89 | 30.37 | 29.61 | 30.23 | +0.33% | |
| 30.39 | 30.49 | 29.88 | 30.13 | -0.59% | |
| 30.46 | 30.63 | 29.92 | 30.31 | +0.60% | |
| 30.31 | 30.70 | 29.66 | 30.13 | -1.18% | |
| 30.16 | 30.56 | 29.21 | 30.49 | +2.59% | |
| 29.66 | 30.17 | 29.50 | 29.72 | +0.68% | |
| 28.84 | 29.54 | 28.65 | 29.52 | +2.04% | |
| 28.79 | 29.12 | 28.24 | 28.93 | +3.73% | |
| 27.05 | 27.92 | 27.05 | 27.89 | +3.60% | |
| 27.40 | 27.41 | 26.86 | 26.92 | -1.39% | |
| 27.10 | 27.49 | 26.84 | 27.30 | +2.09% | |
| 26.56 | 27.02 | 26.42 | 26.74 | -0.48% | |
| 27.06 | 27.59 | 26.76 | 26.87 | -0.70% | |
| 25.95 | 27.10 | 25.54 | 27.06 | +3.28% | |
| 26.67 | 26.88 | 25.91 | 26.20 | +2.70% | |
| 25.61 | 25.99 | 25.38 | 25.51 | -0.62% | |
| 25.02 | 25.68 | 24.86 | 25.67 | +2.39% | |
| 24.24 | 25.26 | 24.16 | 25.07 | 0.00% | |
| 24.44 | 25.23 | 24.23 | 25.07 | +4.33% | |
| 23.52 | 24.22 | 23.32 | 24.03 | +3.89% | |
| 24.43 | 24.63 | 22.58 | 23.13 | -4.38% | |
| 24.09 | 24.26 | 23.66 | 24.19 | -0.70% | |
| 24.75 | 25.37 | 24.34 | 24.36 | -3.41% | |
| 25.86 | 26.09 | 25.01 | 25.22 | -0.08% | |
| 24.25 | 25.42 | 24.12 | 25.24 | +3.06% | |
| 23.39 | 24.71 | 23.23 | 24.49 | +5.51% | |
| 23.40 | 23.40 | 22.77 | 23.21 | -1.02% | |
| 22.93 | 23.73 | 22.68 | 23.45 | +0.95% | |
| 23.31 | 23.76 | 23.06 | 23.23 | -0.98% | |
| 23.04 | 23.61 | 22.91 | 23.46 | +2.18% | |
| 23.30 | 23.80 | 22.75 | 22.96 | +0.75% | |
| 22.91 | 23.35 | 22.47 | 22.79 | -0.35% | |
| 22.70 | 23.35 | 22.60 | 22.87 | -1.89% | |
| 23.01 | 23.52 | 22.75 | 23.31 | +1.39% | |
| 22.25 | 23.37 | 22.15 | 22.99 | +2.96% | |
| 20.80 | 22.37 | 20.13 | 22.33 | +12.38% | |
| 20.41 | 20.60 | 19.69 | 19.87 | -5.38% | |
| 20.58 | 21.07 | 20.36 | 21.00 | +1.20% | |
| 20.31 | 20.89 | 19.95 | 20.75 | +4.38% | |
| 19.56 | 20.23 | 19.27 | 19.88 | -2.31% | |
| 20.09 | 20.63 | 19.88 | 20.35 | -1.64% | |
| 20.25 | 20.93 | 19.89 | 20.69 | -0.77% | |
| 20.75 | 21.07 | 20.21 | 20.85 | +0.77% | |
| 19.78 | 20.75 | 19.74 | 20.69 | +4.87% | |
| 20.06 | 20.12 | 17.31 | 19.73 | +6.94% | |
| 18.81 | 18.94 | 18.22 | 18.45 | -2.95% | |
| 18.51 | 19.10 | 18.43 | 19.01 | +2.59% | |
| 18.26 | 18.53 | 18.13 | 18.53 | 0.00% | |
| 18.84 | 19.07 | 18.51 | 18.53 | -1.07% | |
| 18.70 | 18.89 | 18.48 | 18.73 | -0.37% | |
| 18.76 | 18.95 | 18.15 | 18.80 | +2.56% | |
| 19.21 | 19.45 | 18.18 | 18.33 | -3.68% | |
| 19.43 | 19.51 | 18.66 | 19.03 | -1.09% | |
| 19.27 | 19.60 | 19.05 | 19.24 | +0.21% | |
| 18.11 | 19.24 | 18.11 | 19.20 | +6.08% | |
| 17.99 | 18.28 | 17.68 | 18.10 | +4.56% | |
| 17.30 | 17.64 | 16.83 | 17.31 | -1.09% | |
| 17.40 | 17.91 | 17.21 | 17.50 | -0.91% | |
| 18.80 | 18.92 | 17.19 | 17.66 | -6.01% | |
| 18.11 | 18.90 | 18.03 | 18.79 | +3.87% | |
| 17.98 | 18.41 | 17.96 | 18.09 | -0.11% | |
| 18.23 | 18.52 | 17.91 | 18.11 | -1.42% | |
| 18.61 | 18.75 | 18.34 | 18.37 | -0.27% | |
| 18.87 | 19.14 | 18.16 | 18.42 | -2.38% | |
| 19.32 | 19.66 | 18.75 | 18.87 | -2.33% | |
| 19.80 | 19.80 | 19.32 | 19.32 | -2.96% | |
| 20.06 | 20.33 | 19.79 | 19.91 | +0.15% | |
| 19.49 | 20.16 | 19.32 | 19.88 | +3.81% | |
| 18.78 | 19.40 | 18.65 | 19.15 | -1.36% | |
| 19.18 | 19.51 | 18.96 | 19.42 | +1.28% | |
| 19.15 | 19.57 | 19.09 | 19.17 | +1.11% | |
| 18.72 | 18.98 | 18.48 | 18.96 | +1.07% | |
| 18.93 | 19.26 | 18.69 | 18.76 | -0.79% | |
| 18.49 | 19.08 | 18.24 | 18.91 | +2.00% | |
| 17.97 | 18.92 | 17.75 | 18.54 | +3.29% | |
| 17.95 | 18.00 | 17.68 | 17.95 | -0.72% | |
| 18.51 | 18.55 | 17.77 | 18.08 | -2.32% | |
| 18.43 | 18.65 | 18.17 | 18.51 | +0.38% | |
| 17.74 | 19.01 | 17.68 | 18.44 | +4.89% | |
| 17.33 | 17.61 | 17.14 | 17.58 | +1.91% | |
| 17.62 | 17.64 | 17.18 | 17.25 | -2.04% | |
| 17.38 | 17.88 | 17.32 | 17.61 | +1.73% | |
| 16.78 | 17.35 | 16.59 | 17.31 | +2.18% | |
| 17.27 | 17.38 | 16.78 | 16.94 | -2.36% | |
| 17.30 | 18.03 | 17.16 | 17.35 | +1.64% | |
| 16.84 | 18.12 | 16.59 | 17.07 | +2.40% | |
| 16.20 | 17.24 | 15.60 | 16.67 | +30.54% | |
| 12.92 | 13.02 | 12.70 | 12.77 | -1.77% | |
| 13.05 | 13.23 | 12.92 | 13.00 | +1.40% | |
| 13.00 | 13.18 | 12.78 | 12.82 | -1.61% | |
| 12.81 | 13.09 | 12.74 | 13.03 | +1.48% | |
| 13.21 | 13.25 | 12.82 | 12.84 | -1.98% | |
| 13.56 | 13.57 | 13.05 | 13.10 | -3.39% | |
| 13.50 | 13.62 | 13.36 | 13.56 | +0.30% | |
| 12.71 | 13.68 | 12.71 | 13.52 | +5.62% | |
| 12.70 | 13.03 | 12.70 | 12.80 | +0.39% | |
| 12.61 | 12.83 | 12.38 | 12.75 | +1.92% | |
| 12.38 | 12.64 | 12.32 | 12.51 | +0.56% | |
| 12.55 | 12.70 | 12.36 | 12.44 | -0.96% | |
| 12.48 | 12.62 | 12.28 | 12.56 | +0.64% | |
| 12.49 | 12.60 | 12.40 | 12.48 | +0.73% | |
| 12.19 | 12.47 | 12.13 | 12.39 | +0.16% | |
| 12.31 | 12.39 | 12.25 | 12.37 | +0.49% | |
| 12.39 | 12.58 | 12.28 | 12.31 | -0.32% | |
| 12.25 | 12.55 | 12.20 | 12.35 | +1.48% | |
| 12.01 | 12.29 | 11.93 | 12.17 | +1.08% | |
| 11.70 | 12.28 | 11.61 | 12.04 | +2.56% | |
| 11.99 | 12.42 | 11.72 | 11.74 | -2.41% | |
| 12.39 | 12.45 | 12.00 | 12.03 | -2.59% | |
| 12.28 | 12.51 | 11.98 | 12.35 | -0.48% | |
| 12.79 | 12.79 | 12.36 | 12.41 | -3.50% | |
| 12.96 | 13.18 | 12.82 | 12.86 | -2.13% | |
| 13.80 | 13.88 | 12.97 | 13.14 | -4.99% | |
| 13.96 | 14.33 | 13.80 | 13.83 | -0.93% | |
| 14.09 | 14.21 | 13.81 | 13.96 | -1.62% | |
| 14.02 | 14.57 | 14.02 | 14.19 | +2.16% | |
| 13.81 | 14.10 | 13.66 | 13.89 | -0.79% | |
| 13.55 | 14.15 | 13.55 | 14.00 | +1.60% | |
| 12.84 | 13.84 | 12.70 | 13.78 | +8.08% | |
| 13.87 | 14.05 | 12.10 | 12.75 | -10.84% | |
| 13.56 | 14.56 | 12.44 | 14.30 | -16.08% | |
| 17.08 | 17.18 | 16.76 | 17.04 | -0.47% | |
| 17.45 | 17.74 | 17.03 | 17.12 | -2.73% | |
| 17.56 | 18.07 | 17.32 | 17.60 | -0.73% | |
| 17.62 | 17.89 | 17.38 | 17.73 | +0.51% | |
| 17.17 | 17.65 | 17.06 | 17.64 | +3.16% | |
| 17.09 | 17.44 | 16.95 | 17.10 | +1.97% | |
| 16.80 | 17.08 | 16.75 | 16.77 | -0.30% | |
| 17.01 | 17.05 | 16.54 | 16.82 | -1.12% | |
| 16.81 | 17.19 | 16.65 | 17.01 | +1.31% | |
| 16.66 | 16.92 | 16.47 | 16.79 | +1.39% | |
| 16.46 | 16.69 | 16.01 | 16.56 | -0.30% | |
| 17.31 | 17.37 | 16.56 | 16.61 | -3.82% | |
| 16.82 | 17.28 | 16.65 | 17.27 | +4.16% | |
| 15.45 | 16.82 | 15.45 | 16.58 | +5.27% | |
| 16.11 | 16.13 | 15.61 | 15.75 | +0.25% | |
| 16.42 | 16.48 | 15.54 | 15.71 | -4.32% | |
| 16.52 | 16.52 | 15.92 | 16.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADEA chart for longer ranges.