Adeia Inc. ( ADEA) - Price History
Monthly price history for ADEA (Adeia Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $28.98 | $28.98 |
| May 2026 | $26.72 | $26.72 |
| April 2026 | $31.85 | $31.85 |
| March 2026 | $24.03 | $24.03 |
| February 2026 | $20.64 | $20.69 |
| January 2026 | $18.05 | $18.09 |
| December 2025 | $17.21 | $17.25 |
| November 2025 | $12.34 | $12.37 |
| October 2025 | $16.93 | $17.04 |
| September 2025 | $16.69 | $16.80 |
| August 2025 | $14.94 | $15.04 |
| July 2025 | $12.83 | $12.95 |
| June 2025 | $14 | $14.14 |
| May 2025 | $12.72 | $12.84 |
| April 2025 | $12.15 | $12.31 |
| March 2025 | $13.04 | $13.22 |
| February 2025 | $15.46 | $15.72 |
| January 2025 | $12.64 | $12.85 |
| December 2024 | $13.75 | $13.98 |
| November 2024 | $11.92 | $12.12 |
| October 2024 | $12.17 | $12.43 |
| September 2024 | $11.66 | $11.91 |
| August 2024 | $12.34 | $12.60 |
| July 2024 | $11.46 | $11.75 |
| June 2024 | $10.91 | $11.18 |
| May 2024 | $11.54 | $11.83 |
| April 2024 | $9.56 | $9.84 |
| March 2024 | $10.60 | $10.92 |
| February 2024 | $10.96 | $11.34 |
| January 2024 | $11.74 | $12.14 |
| December 2023 | $11.98 | $12.39 |
| November 2023 | $8.88 | $9.19 |
| October 2023 | $8.11 | $8.43 |
| September 2023 | $10.27 | $10.68 |
| August 2023 | $9.68 | $10.06 |
| July 2023 | $11.50 | $12.02 |
| June 2023 | $10.54 | $11.01 |
| May 2023 | $9.39 | $9.81 |
| April 2023 | $7.27 | $7.64 |
| March 2023 | $8.43 | $8.86 |
| February 2023 | $9.33 | $9.86 |
| January 2023 | $10.36 | $10.95 |
| December 2022 | $8.97 | $9.48 |
| November 2022 | $10.46 | $11.05 |
| October 2022 | $10.53 | $11.18 |
| September 2022 | $5.78 | $23.21 |
| August 2022 | $6.51 | $26.11 |
| July 2022 | $6.81 | $27.51 |
| June 2022 | $5.86 | $23.68 |
| May 2022 | $6.68 | $27.02 |
| April 2022 | $6.29 | $25.61 |
| March 2022 | $6.98 | $28.43 |
| February 2022 | $6.94 | $28.43 |
| January 2022 | $6.76 | $27.69 |
| December 2021 | $7.57 | $31.04 |
| November 2021 | $7.18 | $29.41 |
| October 2021 | $7.13 | $29.41 |
| September 2021 | $7.50 | $30.92 |
| August 2021 | $8.50 | $35.08 |
| July 2021 | $8.22 | $34.09 |
| June 2021 | $8.80 | $36.50 |
| May 2021 | $8.48 | $35.16 |
| April 2021 | $8.09 | $33.73 |
| March 2021 | $8.57 | $35.73 |
| February 2021 | $8.26 | $34.63 |
| January 2021 | $7.54 | $31.61 |
| December 2020 | $8.19 | $34.30 |
| November 2020 | $7.47 | $31.32 |
| October 2020 | $4.83 | $20.35 |
| September 2020 | $4.47 | $18.86 |
| August 2020 | $4.88 | $20.57 |
| July 2020 | $7.11 | $30.27 |
| June 2020 | $5.70 | $24.23 |
| May 2020 | $5.30 | $22.57 |
| April 2020 | $5.72 | $25.08 |
| March 2020 | $5.21 | $22.83 |
| February 2020 | $6.26 | $28.22 |
| January 2020 | $5.86 | $26.41 |
| December 2019 | $6.74 | $30.37 |
| November 2019 | $7.21 | $32.48 |
| October 2019 | $7.23 | $33.33 |
| September 2019 | $7.36 | $33.94 |
| August 2019 | $6.52 | $30.07 |
| July 2019 | $7.41 | $35.04 |
| June 2019 | $7.15 | $33.80 |
| May 2019 | $7.30 | $34.49 |
| April 2019 | $8.44 | $40.79 |
| March 2019 | $7.95 | $38.41 |
| February 2019 | $8 | $39.39 |
| January 2019 | $7.14 | $35.18 |
| December 2018 | $6.13 | $30.18 |
| November 2018 | $4.70 | $23.14 |
| October 2018 | $4.19 | $21.34 |
| September 2018 | $4.78 | $24.38 |
| August 2018 | $5.06 | $25.77 |
| July 2018 | $5.21 | $27.33 |
| June 2018 | $5.04 | $26.43 |
| May 2018 | $6.18 | $32.42 |
| April 2018 | $6.74 | $36.11 |
| March 2018 | $6.48 | $34.72 |
| February 2018 | $6.76 | $36.19 |
| January 2018 | $6.73 | $36.85 |
| December 2017 | $7.32 | $40.05 |
| November 2017 | $5.79 | $31.68 |
| October 2017 | $6.74 | $37.75 |
| September 2017 | $7.42 | $41.53 |
| August 2017 | $7.99 | $44.73 |
| July 2017 | $8.53 | $48.01 |
| June 2017 | $8.69 | $48.91 |
| May 2017 | $8.94 | $50.31 |
| April 2017 | $9.66 | $55.15 |
| March 2017 | $9.76 | $55.72 |
| February 2017 | $10.31 | $58.84 |
| January 2017 | $12.84 | $74.19 |
| December 2016 | $12.55 | $72.55 |
| November 2016 | $11.25 | $65 |
| October 2016 | $10.41 | $60.90 |
| September 2016 | $10.78 | $63.10 |
| August 2016 | $9.41 | $55.05 |
| July 2016 | $8.89 | $52.75 |
| June 2016 | $8.47 | $50.29 |
| May 2016 | $8.92 | $52.97 |
| April 2016 | $7.82 | $47.14 |
| March 2016 | $8.44 | $50.88 |
| February 2016 | $8.03 | $48.39 |
| January 2016 | $7.72 | $47.30 |
| December 2015 | $8.04 | $49.26 |
| November 2015 | $8.53 | $52.28 |
| October 2015 | $9.23 | $57.40 |
| September 2015 | $8.55 | $53.20 |
| August 2015 | $8.64 | $53.74 |
| July 2015 | $9.02 | $56.89 |
| June 2015 | $9.88 | $62.34 |
| May 2015 | $10.03 | $63.28 |
| April 2015 | $9.28 | $59.27 |
| March 2015 | $10.35 | $66.12 |
| February 2015 | $10.30 | $65.75 |
| January 2015 | $9.42 | $60.86 |
| December 2014 | $9.09 | $58.70 |
| November 2014 | $8.68 | $56.10 |
| October 2014 | $7.67 | $49.88 |
| September 2014 | $6.71 | $43.63 |
| August 2014 | $7.46 | $48.54 |
| July 2014 | $6.36 | $41.71 |
| June 2014 | $5.53 | $36.24 |
| May 2014 | $5.27 | $36.92 |
| April 2014 | $5.14 | $36 |
| March 2014 | $5.54 | $38.79 |
| February 2014 | $5.04 | $35.65 |
| January 2014 | $4.60 | $32.58 |
| December 2013 | $4.57 | $32.35 |
| November 2013 | $4.64 | $32.83 |
| October 2013 | $4.36 | $31.22 |
| September 2013 | $4.43 | $31.74 |
| August 2013 | $4.20 | $30.10 |
| July 2013 | $4.54 | $32.94 |
| June 2013 | $4.71 | $34.14 |
| May 2013 | $4.70 | $34.06 |
| April 2013 | $4.40 | $33.44 |
| March 2013 | $4.05 | $30.78 |
| February 2013 | $3.81 | $29.28 |
| January 2013 | $3.74 | $28.81 |
| December 2012 | $3.51 | $27 |
| November 2012 | $3.47 | $26.67 |
| October 2012 | $2.98 | $23.26 |
| September 2012 | $2.87 | $22.45 |
| August 2012 | $3.21 | $25.06 |
| July 2012 | $2.99 | $23.72 |
| June 2012 | $3.18 | $25.23 |
| May 2012 | $2.81 | $22.31 |
| April 2012 | $3.18 | $25.67 |
| March 2012 | $3.51 | $28.31 |
| February 2012 | $3.42 | $27.58 |
| January 2012 | $4.02 | $32.50 |
| December 2011 | $3.40 | $27.49 |
| November 2011 | $3.53 | $28.48 |
| October 2011 | $2.80 | $22.60 |
| September 2011 | $2.43 | $19.60 |
| August 2011 | $2.86 | $23.09 |
| July 2011 | $3.19 | $25.79 |
| June 2011 | $3.48 | $28.13 |
| May 2011 | $3.52 | $28.40 |
| April 2011 | $4.02 | $32.43 |
| March 2011 | $3.71 | $29.97 |
| February 2011 | $3.54 | $28.58 |
| January 2011 | $3.52 | $28.43 |
| December 2010 | $4.50 | $36.36 |
| November 2010 | $4.05 | $32.68 |
| October 2010 | $4.01 | $32.35 |
| September 2010 | $3.76 | $30.37 |
| August 2010 | $3.09 | $24.95 |
| July 2010 | $3.45 | $27.87 |
| June 2010 | $3.26 | $26.34 |
| May 2010 | $3.53 | $28.53 |
| April 2010 | $4.12 | $33.29 |
| March 2010 | $4.12 | $33.29 |
| February 2010 | $3.65 | $29.48 |
| January 2010 | $3.49 | $28.18 |
| December 2009 | $4.73 | $38.20 |
| November 2009 | $4.81 | $38.85 |
| October 2009 | $4.50 | $36.29 |
| September 2009 | $5.67 | $45.78 |
| August 2009 | $5.11 | $41.25 |
| July 2009 | $5.71 | $46.11 |
| June 2009 | $5.14 | $41.51 |
| May 2009 | $4.77 | $38.54 |
| April 2009 | $2.85 | $23.04 |
| March 2009 | $2.72 | $21.94 |
| February 2009 | $2.20 | $17.73 |
| January 2009 | $2.39 | $19.30 |
| December 2008 | $2.42 | $19.50 |
| November 2008 | $3.74 | $30.17 |
| October 2008 | $3.51 | $28.36 |
| September 2008 | $3.32 | $26.82 |
| August 2008 | $4.73 | $38.20 |
| July 2008 | $3.54 | $28.59 |
| June 2008 | $3.33 | $26.87 |
| May 2008 | $4.28 | $34.58 |
| April 2008 | $4.12 | $33.22 |
| March 2008 | $4.23 | $34.14 |
| February 2008 | $4.79 | $38.67 |
| January 2008 | $7.96 | $64.29 |
| December 2007 | $8.46 | $68.28 |
| November 2007 | $7.85 | $63.39 |
| October 2007 | $7.76 | $62.68 |
| September 2007 | $7.62 | $61.55 |
| August 2007 | $7.45 | $60.12 |
| July 2007 | $8.36 | $67.51 |
| June 2007 | $8.24 | $66.56 |
| May 2007 | $9.23 | $74.55 |
| April 2007 | $8.70 | $70.22 |
| March 2007 | $8.20 | $66.23 |
| February 2007 | $8.36 | $67.46 |
| January 2007 | $7.77 | $62.77 |
| December 2006 | $8.20 | $66.21 |
| November 2006 | $7.70 | $62.16 |
| October 2006 | $7.10 | $57.30 |
| September 2006 | $7.07 | $57.09 |
| August 2006 | $6.69 | $54 |
| July 2006 | $6.40 | $51.65 |
| June 2006 | $5.59 | $45.14 |
| May 2006 | $5.74 | $46.35 |
| April 2006 | $6.62 | $53.48 |
| March 2006 | $6.52 | $52.66 |
| February 2006 | $6.35 | $51.26 |
| January 2006 | $6.56 | $52.98 |
| December 2005 | $5.26 | $42.43 |
| November 2005 | $5.60 | $45.25 |
| October 2005 | $5.67 | $45.80 |
| September 2005 | $6.08 | $49.09 |
| August 2005 | $6.74 | $54.44 |
| July 2005 | $7.14 | $57.64 |
| June 2005 | $6.79 | $54.84 |
| May 2005 | $5.98 | $48.32 |
| April 2005 | $5.40 | $43.61 |
| March 2005 | $8.79 | $70.96 |
| February 2005 | $8.28 | $66.87 |
| January 2005 | $7.91 | $63.85 |
| December 2004 | $7.56 | $61.08 |
| November 2004 | $7.23 | $58.35 |
| October 2004 | $5.68 | $45.84 |
| September 2004 | $4.49 | $36.28 |
| August 2004 | $3.96 | $31.99 |
| July 2004 | $3.54 | $28.56 |
| June 2004 | $3.66 | $29.58 |
| May 2004 | $3.58 | $28.89 |
| April 2004 | $3.60 | $29.08 |
| March 2004 | $3.71 | $29.97 |
| February 2004 | $3.94 | $31.84 |
| January 2004 | $3.66 | $29.54 |
| December 2003 | $3.82 | $30.87 |
| November 2003 | $3.71 | $29.96 |
ADEA
Price: $28.98
52 week price:
Dividend Yield: 0.73%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 48.78%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 27.09
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 593000
Market Capitalization: 3.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 8.60%