Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 25.60 | 25.70 | 24.90 | 24.92 | 651,838 |
| September 16, 2026 | 24.97 | 25.42 | 24.66 | 24.97 | 1m |
| September 15, 2026 | 24.70 | 25.06 | 24.68 | 24.90 | 1m |
| September 14, 2026 | 25.72 | 26.00 |
Based on reports through December 31, 2025
Adeia Inc. (ADEA) is a public company in the communication services sector. Its common stock trade on NASDAQ.
Over the trailing twelve months as reported to 2025-12-31, revenue was 443.4m $, net income was 111.1m $. Distributions over the trailing twelve months were 0 $ per share. Payouts have run for 13 consecutive years. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:3025 ORCHARD PARKWAY, SAN JOSE, CA, 95134, US
| 356m |
| RCIRogers Communication, Inc. | 35.12 | −2.17 % | 35m |
| LBTYALiberty Global Ltd. | 10.31 | −91.30 % | 21m |
| LBTYKLiberty Global Ltd. | 9.93 | −114.50 % | 14m |
| LILAKLiberty Latin America Ltd. | 8.57 | −177.80 % | 11m |
| 24.58 |
| 24.66 |
| 1m |
| September 11, 2026 | 26.81 | 27.09 | 26.59 | 26.71 | 572,687 |
| September 10, 2026 | 26.12 | 26.79 | 26.10 | 26.31 | 732,220 |
| September 09, 2026 | 27.20 | 27.37 | 26.50 | 26.79 | 649,725 |
| September 08, 2026 | 26.10 | 27.39 | 26.10 | 27.20 | 786,744 |
| September 04, 2026 | 25.53 | 26.63 | 25.40 | 26.50 | 848,617 |
| September 03, 2026 | 25.09 | 25.65 | 24.85 | 25.46 | 727,577 |
| September 02, 2026 | 24.47 | 25.01 | 24.45 | 24.98 | 681,263 |
| September 01, 2026 | 24.99 | 25.00 | 24.16 | 24.37 | 812,533 |
| August 31, 2026 | 25.64 | 25.90 | 25.03 | 25.23 | 998,568 |
| August 28, 2026 | 26.05 | 26.29 | 25.64 | 25.72 | 934,005 |
| August 27, 2026 | 26.70 | 27.11 | 26.09 | 26.22 | 814,657 |
| August 26, 2026 | 26.94 | 27.53 | 26.08 | 26.13 | 786,019 |
| August 25, 2026 | 26.78 | 27.30 | 26.06 | 27.13 | 784,536 |
| August 24, 2026 | 26.11 | 26.50 | 25.60 | 26.28 | 982,189 |
| August 21, 2026 | 27.28 | 27.29 | 26.15 | 26.25 | 553,795 |
| August 20, 2026 | 27.45 | 27.76 | 26.76 | 26.96 | 602,448 |