Adeia Inc (ADEA)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ADEA | APP | TT | COHR | SLB |
| Company | Adeia Inc | Applovin Corp Cl A | Trane Technologies Plc | Coherent Corp | Slb Limited |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NYSE | NYSE |
| Open | 32.32 | 481.31 | 482.18 | 394.00 | 50.10 |
| High | 32.50 | 483.90 | 491.83 | 402.78 | 50.22 |
| Low | 29.84 | 460.20 | 478.37 | 376.65 | 47.61 |
| Latest | 31.81 | 469.71 | 483.40 | 389.57 | 48.09 |
| Change | +0.43 | -9.78 | +10.89 | +10.72 | -2.24 |
| % Change | +1.37% | -2.04% | +2.30% | +2.83% | -4.45% |
| Volume | 2,477,700 | 9,549,101 | 1,540,000 | 7,520,600 | 41,856,500 |
| 20-Day Average Volume | 2,287,110 | 5,394,910 | 1,407,910 | 5,976,220 | 15,675,325 |
| Previous Close | 31.38 | 479.49 | 472.51 | 378.85 | 50.33 |
| Industry | Technology Services | Technology Services | Technology Services | Technology Services | Technology Services |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 30.06 | 535.35 | 460.81 | 384.40 | 55.25 |
| 20-Day Raw Stochastic | 77.22% | 5.88% | 83.92% | 51.75% | 4.28% |
| 20-Day Relative Strength | 55.72 | 44.75 | 57.42 | 54.24 | 34.53 |
| Weighted Alpha | +127.96 | +10.29 | +18.97 | +382.19 | +30.17 |
| Today's Opinion | 96% Buy | 40% Sell | 80% Buy | 96% Buy | 24% Buy |
| Previous Opinion | 96% Buy | 40% Sell | 72% Buy | 80% Buy | 40% Buy |
| Last Month's Opinion | 56% Buy | 40% Sell | 56% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.48% since 06/11/26 | -1.85% since 06/11/26 | +5.05% since 06/11/26 | +7.15% since 06/11/26 | -14.13% since 06/11/26 |
| Low | 29.84 on 06/18/26 | 460.20 on 06/18/26 | 454.17 on 06/12/26 | 354.19 on 06/12/26 | 47.61 on 06/18/26 |
| High | 33.25 on 06/15/26 | 530.55 on 06/15/26 | 491.83 on 06/18/26 | 424.00 on 06/16/26 | 56.87 on 06/12/26 |
| 1-Month | |||||
| %Chg | +16.09% since 05/18/26 | -4.60% since 05/18/26 | +4.99% since 05/18/26 | +7.37% since 05/18/26 | -15.85% since 05/18/26 |
| Low | 25.71 on 05/21/26 | 460.20 on 06/18/26 | 439.42 on 06/10/26 | 335.48 on 06/09/26 | 47.61 on 06/18/26 |
| High | 33.61 on 06/09/26 | 622.00 on 06/01/26 | 491.83 on 06/18/26 | 440.00 on 06/03/26 | 58.82 on 05/26/26 |
| 3-Month | |||||
| %Chg | +36.93% since 03/18/26 | +6.13% since 03/18/26 | +13.29% since 03/18/26 | +51.46% since 03/18/26 | +6.11% since 03/18/26 |
| Low | 22.58 on 03/30/26 | 364.64 on 04/10/26 | 403.14 on 03/30/26 | 215.55 on 03/30/26 | 44.70 on 03/19/26 |
| High | 34.34 on 05/04/26 | 622.00 on 06/01/26 | 503.47 on 04/30/26 | 440.00 on 06/03/26 | 58.82 on 05/26/26 |
| 6-Month | |||||
| %Chg | +144.69% since 12/18/25 | -32.35% since 12/18/25 | +25.49% since 12/18/25 | +121.71% since 12/18/25 | +26.12% since 12/18/25 |
| Low | 12.69 on 12/19/25 | 359.00 on 02/13/26 | 348.06 on 01/06/26 | 167.50 on 01/09/26 | 37.53 on 12/26/25 |
| High | 34.34 on 05/04/26 | 738.01 on 12/22/25 | 503.47 on 04/30/26 | 440.00 on 06/03/26 | 58.82 on 05/26/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 3,508,452 | 157,794,384 | 106,857,984 | 76,215,088 | 71,897,344 |
| Shares Outstanding, K | 110,294 | 335,940 | 221,055 | 195,639 | 1,495,058 |
| Annual Sales | 443,390,000 | 5,480,720,000 | 21,321,900,000 | 5,810,120,000 | 35,708,000,000 |
| Annual Net Income | 111,080,000 | 3,333,750,000 | 2,918,600,000 | 49,360,000 | 3,374,000,000 |
| Last Quarter Sales | 104,770,000 | 1,842,450,000 | 4,969,400,000 | 1,805,640,000 | 8,721,000,000 |
| Last Quarter Net Income | 22,770,000 | 1,205,610,000 | 584,400,000 | 191,400,000 | 752,000,000 |
| 60-Month Beta | 1.40 | 2.45 | 1.20 | 2.05 | 0.70 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.38 on 05/04/26 | 3.56 on 05/06/26 | 2.63 on 04/30/26 | 1.41 on 05/06/26 | 0.52 on 04/24/26 |
| Earnings Date | 08/04/26 | 08/05/26 | 07/29/26 | 08/12/26 | 07/24/26 |
| Most Recent Dividend | 0.050 on 05/26/26 | N/A | 1.050 on 06/05/26 | N/A | 0.295 on 06/03/26 |
| Next Ex-Dividends Date | 05/26/26 | N/A | 09/04/26 | N/A | 06/03/26 |
| Ratios | |||||
| Price/Earnings ttm | 20.25 | 41.66 | 35.66 | 94.95 | 18.44 |