Adeia Inc. ( ADEA) - Price History
Monthly price history for ADEA (Adeia Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $16.20 | $16.20 |
| October 2026 | $21.44 | $21.44 |
| September 2026 | $25.60 | $25.60 |
| August 2026 | $25.23 | $25.23 |
| July 2026 | $26.60 | $26.65 |
| June 2026 | $32.87 | $32.93 |
| May 2026 | $26.66 | $26.71 |
| April 2026 | $31.73 | $31.85 |
| March 2026 | $23.94 | $24.03 |
| February 2026 | $20.57 | $20.69 |
| January 2026 | $17.98 | $18.09 |
| December 2025 | $17.15 | $17.25 |
| November 2025 | $12.30 | $12.37 |
| October 2025 | $16.87 | $17.04 |
| September 2025 | $16.63 | $16.80 |
| August 2025 | $14.89 | $15.04 |
| July 2025 | $12.78 | $12.95 |
| June 2025 | $13.95 | $14.14 |
| May 2025 | $12.67 | $12.84 |
| April 2025 | $12.10 | $12.31 |
| March 2025 | $13 | $13.22 |
| February 2025 | $15.40 | $15.72 |
| January 2025 | $12.59 | $12.85 |
| December 2024 | $13.70 | $13.98 |
| November 2024 | $11.87 | $12.12 |
| October 2024 | $12.13 | $12.43 |
| September 2024 | $11.62 | $11.91 |
| August 2024 | $12.29 | $12.60 |
| July 2024 | $11.42 | $11.75 |
| June 2024 | $10.87 | $11.18 |
| May 2024 | $11.50 | $11.83 |
| April 2024 | $9.52 | $9.84 |
| March 2024 | $10.57 | $10.92 |
| February 2024 | $10.92 | $11.34 |
| January 2024 | $11.69 | $12.14 |
| December 2023 | $11.94 | $12.39 |
| November 2023 | $8.85 | $9.19 |
| October 2023 | $8.08 | $8.43 |
| September 2023 | $10.24 | $10.68 |
| August 2023 | $9.64 | $10.06 |
| July 2023 | $11.46 | $12.02 |
| June 2023 | $10.50 | $11.01 |
| May 2023 | $9.35 | $9.81 |
| April 2023 | $7.25 | $7.64 |
| March 2023 | $8.40 | $8.86 |
| February 2023 | $9.30 | $9.86 |
| January 2023 | $10.32 | $10.95 |
| December 2022 | $8.94 | $9.48 |
| November 2022 | $10.42 | $11.05 |
| October 2022 | $10.49 | $11.18 |
| September 2022 | $5.76 | $23.21 |
| August 2022 | $6.48 | $26.11 |
| July 2022 | $6.78 | $27.51 |
| June 2022 | $5.84 | $23.68 |
| May 2022 | $6.66 | $27.02 |
| April 2022 | $6.27 | $25.61 |
| March 2022 | $6.96 | $28.43 |
| February 2022 | $6.91 | $28.43 |
| January 2022 | $6.73 | $27.69 |
| December 2021 | $7.54 | $31.04 |
| November 2021 | $7.15 | $29.41 |
| October 2021 | $7.10 | $29.41 |
| September 2021 | $7.47 | $30.92 |
| August 2021 | $8.47 | $35.08 |
| July 2021 | $8.19 | $34.09 |
| June 2021 | $8.77 | $36.50 |
| May 2021 | $8.44 | $35.16 |
| April 2021 | $8.06 | $33.73 |
| March 2021 | $8.54 | $35.73 |
| February 2021 | $8.23 | $34.63 |
| January 2021 | $7.52 | $31.61 |
| December 2020 | $8.16 | $34.30 |
| November 2020 | $7.45 | $31.32 |
| October 2020 | $4.81 | $20.35 |
| September 2020 | $4.46 | $18.86 |
| August 2020 | $4.86 | $20.57 |
| July 2020 | $7.09 | $30.27 |
| June 2020 | $5.67 | $24.23 |
| May 2020 | $5.28 | $22.57 |
| April 2020 | $5.70 | $25.08 |
| March 2020 | $5.19 | $22.83 |
| February 2020 | $6.24 | $28.22 |
| January 2020 | $5.84 | $26.41 |
| December 2019 | $6.72 | $30.37 |
| November 2019 | $7.18 | $32.48 |
| October 2019 | $7.20 | $33.33 |
| September 2019 | $7.33 | $33.94 |
| August 2019 | $6.50 | $30.07 |
| July 2019 | $7.39 | $35.04 |
| June 2019 | $7.12 | $33.80 |
| May 2019 | $7.27 | $34.49 |
| April 2019 | $8.41 | $40.79 |
| March 2019 | $7.92 | $38.41 |
| February 2019 | $7.97 | $39.39 |
| January 2019 | $7.11 | $35.18 |
| December 2018 | $6.10 | $30.18 |
| November 2018 | $4.68 | $23.14 |
| October 2018 | $4.17 | $21.34 |
| September 2018 | $4.77 | $24.38 |
| August 2018 | $5.04 | $25.77 |
| July 2018 | $5.20 | $27.33 |
| June 2018 | $5.02 | $26.43 |
| May 2018 | $6.16 | $32.42 |
| April 2018 | $6.71 | $36.11 |
| March 2018 | $6.46 | $34.72 |
| February 2018 | $6.73 | $36.19 |
| January 2018 | $6.71 | $36.85 |
| December 2017 | $7.29 | $40.05 |
| November 2017 | $5.77 | $31.68 |
| October 2017 | $6.72 | $37.75 |
| September 2017 | $7.39 | $41.53 |
| August 2017 | $7.96 | $44.73 |
| July 2017 | $8.50 | $48.01 |
| June 2017 | $8.66 | $48.91 |
| May 2017 | $8.91 | $50.31 |
| April 2017 | $9.62 | $55.15 |
| March 2017 | $9.72 | $55.72 |
| February 2017 | $10.27 | $58.84 |
| January 2017 | $12.79 | $74.19 |
| December 2016 | $12.51 | $72.55 |
| November 2016 | $11.20 | $65 |
| October 2016 | $10.37 | $60.90 |
| September 2016 | $10.74 | $63.10 |
| August 2016 | $9.37 | $55.05 |
| July 2016 | $8.86 | $52.75 |
| June 2016 | $8.44 | $50.29 |
| May 2016 | $8.89 | $52.97 |
| April 2016 | $7.79 | $47.14 |
| March 2016 | $8.41 | $50.88 |
| February 2016 | $8 | $48.39 |
| January 2016 | $7.69 | $47.30 |
| December 2015 | $8.01 | $49.26 |
| November 2015 | $8.50 | $52.28 |
| October 2015 | $9.20 | $57.40 |
| September 2015 | $8.52 | $53.20 |
| August 2015 | $8.61 | $53.74 |
| July 2015 | $8.98 | $56.89 |
| June 2015 | $9.84 | $62.34 |
| May 2015 | $9.99 | $63.28 |
| April 2015 | $9.25 | $59.27 |
| March 2015 | $10.32 | $66.12 |
| February 2015 | $10.26 | $65.75 |
| January 2015 | $9.39 | $60.86 |
| December 2014 | $9.05 | $58.70 |
| November 2014 | $8.65 | $56.10 |
| October 2014 | $7.64 | $49.88 |
| September 2014 | $6.68 | $43.63 |
| August 2014 | $7.43 | $48.54 |
| July 2014 | $6.34 | $41.71 |
| June 2014 | $5.51 | $36.24 |
| May 2014 | $5.25 | $36.92 |
| April 2014 | $5.12 | $36 |
| March 2014 | $5.52 | $38.79 |
| February 2014 | $5.02 | $35.65 |
| January 2014 | $4.59 | $32.58 |
| December 2013 | $4.56 | $32.35 |
| November 2013 | $4.62 | $32.83 |
| October 2013 | $4.34 | $31.22 |
| September 2013 | $4.42 | $31.74 |
| August 2013 | $4.19 | $30.10 |
| July 2013 | $4.53 | $32.94 |
| June 2013 | $4.69 | $34.14 |
| May 2013 | $4.68 | $34.06 |
| April 2013 | $4.39 | $33.44 |
| March 2013 | $4.04 | $30.78 |
| February 2013 | $3.79 | $29.28 |
| January 2013 | $3.73 | $28.81 |
| December 2012 | $3.50 | $27 |
| November 2012 | $3.45 | $26.67 |
| October 2012 | $2.96 | $23.26 |
| September 2012 | $2.86 | $22.45 |
| August 2012 | $3.19 | $25.06 |
| July 2012 | $2.98 | $23.72 |
| June 2012 | $3.16 | $25.23 |
| May 2012 | $2.80 | $22.31 |
| April 2012 | $3.17 | $25.67 |
| March 2012 | $3.49 | $28.31 |
| February 2012 | $3.40 | $27.58 |
| January 2012 | $4.01 | $32.50 |
| December 2011 | $3.39 | $27.49 |
| November 2011 | $3.51 | $28.48 |
| October 2011 | $2.79 | $22.60 |
| September 2011 | $2.42 | $19.60 |
| August 2011 | $2.85 | $23.09 |
| July 2011 | $3.18 | $25.79 |
| June 2011 | $3.47 | $28.13 |
| May 2011 | $3.50 | $28.40 |
| April 2011 | $4 | $32.43 |
| March 2011 | $3.70 | $29.97 |
| February 2011 | $3.53 | $28.58 |
| January 2011 | $3.51 | $28.43 |
| December 2010 | $4.49 | $36.36 |
| November 2010 | $4.03 | $32.68 |
| October 2010 | $3.99 | $32.35 |
| September 2010 | $3.75 | $30.37 |
| August 2010 | $3.08 | $24.95 |
| July 2010 | $3.44 | $27.87 |
| June 2010 | $3.25 | $26.34 |
| May 2010 | $3.52 | $28.53 |
| April 2010 | $4.11 | $33.29 |
| March 2010 | $4.11 | $33.29 |
| February 2010 | $3.64 | $29.48 |
| January 2010 | $3.48 | $28.18 |
| December 2009 | $4.71 | $38.20 |
| November 2009 | $4.79 | $38.85 |
| October 2009 | $4.48 | $36.29 |
| September 2009 | $5.65 | $45.78 |
| August 2009 | $5.09 | $41.25 |
| July 2009 | $5.69 | $46.11 |
| June 2009 | $5.12 | $41.51 |
| May 2009 | $4.76 | $38.54 |
| April 2009 | $2.84 | $23.04 |
| March 2009 | $2.71 | $21.94 |
| February 2009 | $2.19 | $17.73 |
| January 2009 | $2.38 | $19.30 |
| December 2008 | $2.41 | $19.50 |
| November 2008 | $3.72 | $30.17 |
| October 2008 | $3.50 | $28.36 |
| September 2008 | $3.31 | $26.82 |
| August 2008 | $4.71 | $38.20 |
| July 2008 | $3.53 | $28.59 |
| June 2008 | $3.32 | $26.87 |
| May 2008 | $4.27 | $34.58 |
| April 2008 | $4.10 | $33.22 |
| March 2008 | $4.21 | $34.14 |
| February 2008 | $4.77 | $38.67 |
| January 2008 | $7.93 | $64.29 |
| December 2007 | $8.43 | $68.28 |
| November 2007 | $7.82 | $63.39 |
| October 2007 | $7.74 | $62.68 |
| September 2007 | $7.60 | $61.55 |
| August 2007 | $7.42 | $60.12 |
| July 2007 | $8.33 | $67.51 |
| June 2007 | $8.21 | $66.56 |
| May 2007 | $9.20 | $74.55 |
| April 2007 | $8.66 | $70.22 |
| March 2007 | $8.17 | $66.23 |
| February 2007 | $8.32 | $67.46 |
| January 2007 | $7.74 | $62.77 |
| December 2006 | $8.17 | $66.21 |
| November 2006 | $7.67 | $62.16 |
| October 2006 | $7.07 | $57.30 |
| September 2006 | $7.04 | $57.09 |
| August 2006 | $6.66 | $54 |
| July 2006 | $6.37 | $51.65 |
| June 2006 | $5.57 | $45.14 |
| May 2006 | $5.72 | $46.35 |
| April 2006 | $6.60 | $53.48 |
| March 2006 | $6.50 | $52.66 |
| February 2006 | $6.33 | $51.26 |
| January 2006 | $6.54 | $52.98 |
| December 2005 | $5.24 | $42.43 |
| November 2005 | $5.58 | $45.25 |
| October 2005 | $5.65 | $45.80 |
| September 2005 | $6.06 | $49.09 |
| August 2005 | $6.72 | $54.44 |
| July 2005 | $7.11 | $57.64 |
| June 2005 | $6.77 | $54.84 |
| May 2005 | $5.96 | $48.32 |
| April 2005 | $5.38 | $43.61 |
| March 2005 | $8.76 | $70.96 |
| February 2005 | $8.25 | $66.87 |
| January 2005 | $7.88 | $63.85 |
| December 2004 | $7.54 | $61.08 |
| November 2004 | $7.20 | $58.35 |
| October 2004 | $5.66 | $45.84 |
| September 2004 | $4.48 | $36.28 |
| August 2004 | $3.95 | $31.99 |
| July 2004 | $3.52 | $28.56 |
| June 2004 | $3.65 | $29.58 |
| May 2004 | $3.56 | $28.89 |
| April 2004 | $3.59 | $29.08 |
| March 2004 | $3.70 | $29.97 |
| February 2004 | $3.93 | $31.84 |
| January 2004 | $3.65 | $29.54 |
| December 2003 | $3.81 | $30.87 |
| November 2003 | $3.70 | $29.96 |
ADEA
Price: $16.20
52 week price:
Dividend Yield: 1.35%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 48.78%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 1.03 USD
P/E Ratio: 15.05
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 593000
Market Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 27.50%
DGR10: 2.65%