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 | SLB | COHR |
| Company | Adeia Inc | Applovin Corp Cl A | Trane Technologies Plc | Slb Limited | Coherent Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NYSE | NYSE | NYSE |
| Open | 26.05 | 316.25 | 452.80 | 54.81 | 289.44 |
| High | 26.28 | 335.45 | 456.99 | 57.42 | 291.27 |
| Low | 25.64 | 315.92 | 446.26 | 54.67 | 278.05 |
| Last | 25.72 | 317.76 | 448.96 | 57.33 | 279.20 |
| Change | -0.50 | +5.13 | -5.35 | +2.32 | -16.19 |
| Percent Change | -1.91% | +1.64% | -1.18% | +4.22% | -5.48% |
| Volume | 934,000 | 6,631,100 | 728,200 | 18,125,700 | 5,240,100 |
| 20-Day Average Volume | 997,250 | 6,514,080 | 944,375 | 9,981,295 | 7,607,765 |
| Previous | 26.22 | 312.63 | 454.31 | 55.01 | 295.39 |
| Industry | Technology Services | Technology Services | Technology Services | Technology Services | Technology Services |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 27.88 | 330.39 | 467.45 | 52.93 | 313.66 |
| 20-Day Raw Stochastic | 21.93% | 14.44% | 8.37% | 99.01% | 21.51% |
| 20-Day Relative Strength | 43.68 | 37.43 | 42.59 | 65.99 | 44.92 |
| Weighted Alpha | +47.25 | -49.17 | +6.51 | +56.43 | +86.66 |
| Today's Opinion | 24% Sell | 100% Sell | 8% Sell | 72% Buy | 24% Sell |
| Yesterday's Opinion | 24% Sell | 100% Sell | 8% Sell | 72% Buy | 24% Sell |
| Last Month's Opinion | 8% Buy | 72% Sell | 24% Buy | 8% Buy | 24% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.02% since 08/21/26 | +3.92% since 08/21/26 | -0.99% since 08/21/26 | +6.42% since 08/21/26 | -3.56% since 08/21/26 |
| Low | 25.60 on 08/24/26 | 297.50 on 08/24/26 | 444.87 on 08/24/26 | 51.98 on 08/26/26 | 262.62 on 08/24/26 |
| High | 27.53 on 08/26/26 | 335.45 on 08/28/26 | 465.56 on 08/27/26 | 57.42 on 08/28/26 | 307.49 on 08/27/26 |
| 1-Month | |||||
| %Chg | +2.27% since 07/28/26 | -24.02% since 07/28/26 | -4.48% since 07/28/26 | +14.71% since 07/28/26 | +14.74% since 07/28/26 |
| Low | 23.01 on 07/29/26 | 297.50 on 08/24/26 | 439.82 on 07/30/26 | 48.30 on 08/03/26 | 220.68 on 07/29/26 |
| High | 32.20 on 08/04/26 | 437.79 on 08/05/26 | 493.71 on 08/12/26 | 57.42 on 08/28/26 | 391.36 on 08/07/26 |
| 3-Month | |||||
| %Chg | -5.44% since 05/28/26 | -47.03% since 05/28/26 | -0.73% since 05/28/26 | +4.01% since 05/28/26 | -25.93% since 05/28/26 |
| Low | 23.01 on 07/29/26 | 297.50 on 08/24/26 | 439.42 on 06/10/26 | 44.59 on 07/02/26 | 220.68 on 07/29/26 |
| High | 34.12 on 06/30/26 | 622.00 on 06/01/26 | 505.87 on 06/25/26 | 58.12 on 06/04/26 | 440.00 on 06/03/26 |
| 6-Month | |||||
| %Chg | +24.31% since 02/27/26 | -26.91% since 02/27/26 | -2.89% since 02/27/26 | +11.67% since 02/27/26 | +7.83% since 02/27/26 |
| Low | 19.27 on 03/03/26 | 297.50 on 08/24/26 | 403.14 on 03/30/26 | 43.55 on 03/13/26 | 215.55 on 03/30/26 |
| High | 34.34 on 05/04/26 | 622.00 on 06/01/26 | 505.87 on 06/25/26 | 58.82 on 05/26/26 | 440.00 on 06/03/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 2,836,401 | 106,338,712 | 98,781,520 | 85,085,920 | 54,676,296 |
| Shares Outstanding, K | 110,280 | 334,651 | 220,023 | 1,484,143 | 195,832 |
| Annual Sales, $M | 443,390,000 | 5,480,720,000 | 21,321,900,000 | 35,708,000,000 | 7,118,180,000 |
| Annual Net Income, $M | 111,080,000 | 3,333,750,000 | 2,918,600,000 | 3,374,000,000 | 805,000,000 |
| Last Qtr Sales, $M | 96,120,000 | 1,923,690,000 | 6,353,500,000 | 8,972,000,000 | 2,045,530,000 |
| Last Qtr Income, $M | 17,370,000 | 1,266,540,000 | 925,700,000 | 786,000,000 | 240,530,000 |
| 60-Month Beta | 1.39 | 2.54 | 1.19 | 0.73 | 2.08 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.34 on 08/03/26 | 3.76 on 08/05/26 | 4.31 on 07/30/26 | 0.55 on 07/24/26 | 1.74 on 08/12/26 |
| Latest Earnings Date | 11/02/26 | 11/04/26 | 10/29/26 | 10/16/26 | 11/04/26 |
| Most Recent Dividend | 0.050 on 08/24/26 | N/A | 1.050 on 06/05/26 | 0.295 on 06/03/26 | N/A |
| Next Ex-Dividend Date | 08/24/26 | N/A | 09/04/26 | 09/02/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 16.39 | 24.03 | 33.21 | 21.66 | 62.58 |