Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Adeia - 22 Year Stock Price History | ADEA

Historical daily share price chart and data for Adeia since 2003 adjusted for splits and dividends. The latest closing stock price for Adeia as of July 15, 2025 is 14.17.
  • The all-time high Adeia stock closing price was 17.11 on February 21, 2025.
  • The Adeia 52-week high stock price is 17.46, which is 23.2% above the current share price.
  • The Adeia 52-week low stock price is 9.68, which is 31.7% below the current share price.
  • The average Adeia stock price for the last 52 weeks is 12.89.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Adeia Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 13.4501 13.6313 17.1061 11.1867 14.1700 2.09%
2024 11.5250 12.2311 14.5050 9.5397 13.8795 14.76%
2023 9.5130 9.5356 12.2507 6.8813 12.0945 33.53%
2022 7.3784 7.8989 11.0299 5.5469 9.0578 18.49%
2021 8.2249 8.0392 9.8221 7.0951 7.6443 -7.51%
2020 5.8433 6.8092 8.2646 4.0248 8.2646 21.44%
2019 7.4445 6.4282 8.8149 6.2264 6.8055 10.01%
2018 5.8050 7.4625 7.5382 4.0102 6.1861 -16.25%
2017 8.9585 12.8597 13.1321 5.2526 7.3868 -41.71%
2016 9.2908 7.9188 13.0174 7.1835 12.6733 56.20%
2015 9.5155 9.0989 11.2991 8.1135 8.1135 -11.55%
2014 6.3598 4.8836 9.4504 4.4331 9.1733 88.03%
2013 4.6506 4.0520 5.4232 3.7950 4.8787 25.82%
2012 3.5695 3.7981 4.5684 2.9156 3.8776 3.07%
2011 3.6892 4.9301 5.1929 2.5313 3.7621 -24.38%
2010 4.2223 5.3478 5.4040 3.4050 4.9750 -4.81%
2009 4.6868 2.6436 7.0054 2.2865 5.2265 95.87%
2008 4.6416 9.0987 9.7793 1.9832 2.6683 -71.44%
2007 9.0493 9.0493 10.4284 7.3648 9.3435 3.12%
2006 7.3169 5.9835 9.2694 5.6061 9.0605 56.05%
2005 7.4746 7.9465 10.1139 5.7499 5.8060 -30.53%
2004 4.9669 4.3236 8.8606 3.5420 8.3575 97.82%
Sector Industry Market Cap Revenue
Business Services Technology Services $1.577B $0.376B
ADEIA INC. technologies allow users to manage content and connections in a way which is smart, immersive and personal. ADEIA INC., formerly known as XRAY-TWOLF HLD, is based in SAN JOSE, Calif.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $120.432B 64.24
Meituan (MPNGY) China $94.092B 0.00
Amadeus IT Group SA (AMADY) Spain $37.743B 25.08
Ntt Data (NTDTY) Japan $37.618B 39.46
Leonardo S.P.A - (FINMY) Italy $32.793B 0.00
Symbotic (SYM) United States $28.030B 0.00
Nomura Research Institute (NRILY) Japan $20.787B 33.11
Futu Holdings (FUTU) Hong Kong, SAR China $20.440B 24.48
Gen Digital (GEN) United States $18.483B 14.68
Duolingo (DUOL) United States $17.110B 185.43
Jacobs Solutions (J) United States $16.346B 22.34
Coherent (COHR) United States $14.692B 38.42
Full Truck Alliance (YMM) China $13.251B 22.23
QXO (QXO) United States $12.218B 6.66
Smiths Group (SMGZY) United Kingdom $10.524B 0.00
Aurora Innovation (AUR) United States $10.012B 0.00
Kyndryl Holdings (KD) United States $9.157B 50.73
Acuity (AYI) United States $9.038B 18.44
SPX Technologies (SPXC) United States $8.145B 30.59
Parsons (PSN) United States $8.002B 25.38
EDENRED (EDNMY) France $7.509B 0.00
JBT Marel (JBTM) United States $6.710B 24.74
Qifu Technology (QFIN) China $6.699B 6.52
GDS Holdings (GDS) China $6.669B 875.00
Sandisk (SNDK) United States $6.172B 0.00
Vontier (VNT) United States $5.687B 13.12
Ralliant (RAL) United States $5.351B 0.00
Ingram Micro Holding (INGM) United States $4.823B 0.00
Mirion Technologies (MIR) United States $4.819B 53.28
Enpro (NPO) United States $4.292B 27.98
Zeta Global Holdings (ZETA) United States $3.331B 0.00
Crane NXT (CXT) United States $3.297B 14.52
First Advantage (FA) United States $2.983B 26.03
Dave (DAVE) United States $2.856B 51.95
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.247B 62.00
NextNav (NN) United States $2.151B 0.00
LiveRamp Holdings (RAMP) United States $2.120B 181.22
Cipher Mining (CIFR) United States $2.022B 0.00
NV5 Global (NVEE) United States $1.566B 19.47
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
V2X (VVX) United States $1.549B 11.04
Bitdeer Technologies Group (BTDR) Singapore $1.513B 0.00
N-able (NABL) United States $1.492B 37.57
Diginex (DGNX) Hong Kong, SAR China $1.426B 0.00
Coursera (COUR) United States $1.344B 0.00
Distribution Solutions (DSGR) United States $1.313B 18.85
MeridianLink (MLNK) United States $1.261B 0.00
Amplitude (AMPL) United States $1.230B 0.00
DeFi Technologies (DEFT) Canada $1.172B 9.41
Cricut (CRCT) United States $1.101B 16.77
Jamf Holding (JAMF) United States $1.084B 102.75
Youdao (DAO) China $1.054B 49.06
Microvast Holdings (MVST) United States $1.035B 0.00
Yext (YEXT) United States $0.980B 0.00
Red Cat Holdings (RCAT) United States $0.950B 0.00
Ibotta (IBTA) United States $0.943B 25.18
SS Innovations (SSII) India $0.920B 0.00
ATRenew (RERE) China $0.888B 20.22
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.844B 0.00
ECARX Holdings (ECX) China $0.830B 0.00
Real Brokerage (REAX) Canada $0.803B 0.00
Amprius Technologies (AMPX) United States $0.794B 0.00
GigaCloud Technology (GCT) United States $0.780B 6.67
BlackSky Technology (BKSY) United States $0.768B 0.00
ADTRAN Holdings (ADTN) United States $0.731B 0.00
MediaAlpha (MAX) United States $0.700B 22.21
Bit Digital (BTBT) United States $0.686B 0.00
Vimeo (VMEO) United States $0.657B 39.90
ADS-TEC Energy (ADSE) Ireland $0.601B 0.00
Bitfarms (BITF) Canada $0.600B 0.00
Qudian - (QD) China $0.584B 14.42
Priority Technology Holdings (PRTH) United States $0.579B 20.76
Viridien (VIRDY) France $0.513B 0.00
Byrna Technologies (BYRN) United States $0.511B 59.24
Rezolve AI (RZLV) United Kingdom $0.510B 0.00
Climb Global Solutions (CLMB) United States $0.503B 19.87
AMTD Digital (HKD) France $0.438B 0.00
NWTN (NWTN) $0.430B 0.00
Allot (ALLT) Israel $0.427B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.404B 0.00
Lesaka Technologies (LSAK) South Africa $0.383B 0.00
Rackspace Technology (RXT) United States $0.373B 0.00
Agora (API) United States $0.362B 0.00
Aduro Clean Technologies (ADUR) Canada $0.359B 0.00
Xperi (XPER) United States $0.350B 384.00
Blade Air Mobility (BLDE) United States $0.336B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.336B 0.00
Palladyne AI (PDYN) United States $0.318B 0.00
AirSculpt Technologies (AIRS) United States $0.308B 0.00
Nano-X Imaging (NNOX) Israel $0.298B 0.00
OneConnect Financial Technology (OCFT) China $0.294B 0.00
MarketWise (MKTW) United States $0.292B 5.97
Arrive AI (ARAI) United States $0.290B 0.00
AirJoule Technologies (AIRJ) United States $0.269B 80.17
Innventure (INV) United States $0.264B 0.00
Bakkt Holdings (BKKT) United States $0.257B 0.00
SunCar Technology Group (SDA) China $0.250B 0.00
CPI Card Group (PMTS) United States $0.248B 10.28
TeleTech Holdings (TTEC) United States $0.246B 12.85
Inspired Entertainment (INSE) United States $0.239B 3.53
Brainchip Holdings (BRCHF) $0.239B 0.00
Upexi (UPXI) United States $0.226B 0.00
CoreCard (CCRD) United States $0.226B 33.72
Richtech Robotics (RR) United States $0.210B 0.00
Intchains Group (ICG) China $0.187B 38.88
SmartRent (SMRT) United States $0.181B 0.00
Helport AI (HPAI) Singapore $0.178B 0.00
Airship AI Holdings (AISP) United States $0.166B 0.00
Arbe Robotics (ARBE) Israel $0.165B 0.00
Alithya Group (ALYAF) Canada $0.156B 8.45
Aether Holdings (ATHR) United States $0.150B 0.00
EVERSPIN TECH (MRAM) United States $0.149B 0.00
WM Technology (MAPS) United States $0.149B 12.08
Owlet (OWLT) United States $0.143B 0.00
ZenaTech (ZENA) Canada $0.139B 0.00
GivBux (GBUX) United States $0.137B 0.00
Skillsoft (SKIL) United States $0.129B 0.00
Wi-LAN Inc (QTRHF) Canada $0.116B 0.00
Gogoro (GGR) Taiwan $0.112B 0.00
FingerMotion (FNGR) Singapore $0.111B 0.00
SKYX Platforms (SKYX) United States $0.109B 0.00
FiscalNote Holdings (NOTE) United States $0.106B 0.00
Digi Power X (DGXX) Canada $0.103B 0.00
Zentek (ZTEK) Canada $0.101B 0.00
Asset Entities (ASST) United States $0.098B 0.00
Cardlytics (CDLX) United States $0.094B 0.00
Amber Holding - (AMBR) Singapore $0.090B 0.00
AstroNova (ALOT) United States $0.087B 45.64
Alarum Technologies (ALAR) Israel $0.085B 12.57
Duos Technologies (DUOT) United States $0.085B 0.00
Lucas GC (LGCL) China $0.084B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Classover Holdings (KIDZ) United States $0.077B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
NAMI (NAMI) China $0.075B 0.00
Veritone (VERI) United States $0.073B 0.00
Global Mofy AI (GMM) China $0.073B 0.00
LanzaTech Global (LNZA) United States $0.068B 0.00
BIT Mining (BTCM) United States $0.066B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.064B 0.00
Birchtech (BCHT) United States $0.064B 0.00
Loop Industries (LOOP) Canada $0.061B 0.00
MIND Technology (MIND) United States $0.061B 2.64
Knightscope (KSCP) United States $0.055B 0.00
Burning Rock Biotech (BNR) China $0.050B 0.00
Aeries Technology (AERT) Singapore $0.050B 0.00
Safe Pro Group (SPAI) United States $0.049B 0.00
Syntec Optics Holdings (OPTX) United States $0.049B 0.00
Agrify (AGFY) United States $0.048B 0.00
Mogo Inc (MOGO) Canada $0.048B 0.00
Swvl Holdings (SWVL) $0.047B 0.00
Webus (WETO) China $0.046B 0.00
Katapult Holdings (KPLT) United States $0.044B 0.00
Nukkleus (NUKK) United States $0.043B 0.00
Nauticus Robotics (KITT) United States $0.037B 0.00
Firefly Neuroscience (AIFF) United States $0.037B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Fathom Holdings (FTHM) United States $0.035B 0.00
Glimpse (VRAR) United States $0.035B 0.00
ViewBix (VBIX) Israel $0.033B 0.00
Blackboxstocks (BLBX) United States $0.032B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.028B 0.00
Maris-Tech (MTEK) Israel $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
Caravelle Group (HTCO) Singapore $0.026B 0.00
XIAO-I (AIXI) China $0.025B 0.00
SOS (SOS) China $0.023B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Hitek Global (HKIT) China $0.020B 0.00
CXApp (CXAI) United States $0.020B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Nexalin Technology (NXL) United States $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
SAIHEAT (SAIH) Singapore $0.017B 0.00
Pintec Technology Holdings (PT) China $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
MicroAlgo (MLGO) China $0.016B 0.00
Soluna Holdings (SLNH) United States $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.015B 0.00
Netcapital (NCPL) United States $0.014B 0.00
Aterian (ATER) United States $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
ReAlpha Tech (AIRE) United States $0.013B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
Urgent.ly (ULY) United States $0.010B 0.00
Graphjet Technology (GTI) $0.010B 0.00
VerifyMe (VRME) United States $0.009B 0.00
MicroCloud Hologram (HOLO) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Color Star Technology (ADD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00