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 | 17.82 | 496.01 | 420.01 | 47.30 | 213.83 |
| High | 17.82 | 496.01 | 420.01 | 47.30 | 213.83 |
| Low | 17.82 | 496.01 | 420.01 | 47.30 | 213.83 |
| Latest | 17.82 | 496.01 | 420.01 | 47.30 | 213.83 |
| Change | -0.27 | +22.90 | -0.57 | -1.08 | +1.65 |
| % Change | -1.49% | +4.84% | -0.14% | -2.23% | +0.78% |
| Volume | 1,606 | 238,362 | 340 | 64,875 | 89,548 |
| 20-Day Average Volume | 775,525 | 5,349,298 | 2,106,287 | 23,350,680 | 4,430,857 |
| Previous Close | 18.09 | 473.11 | 420.58 | 48.38 | 212.18 |
| Industry | Technology Services | Technology Services | Technology Services | Technology Services | Technology Services |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 18.73 | 578.61 | 392.70 | 46.88 | 196.95 |
| 20-Day Raw Stochastic | 5.28% | 15.20% | 87.95% | 53.85% | 66.49% |
| 20-Day Relative Strength | 54.02 | 37.44 | 60.69 | 62.06 | 61.55 |
| Weighted Alpha | +20.09 | +19.04 | +15.29 | +32.20 | +184.13 |
| Today's Opinion | 72% Buy | 24% Sell | 8% Sell | 100% Buy | 100% Buy |
| Previous Opinion | 72% Buy | 24% Sell | 8% Sell | 100% Buy | 100% Buy |
| Last Month's Opinion | 56% Buy | 88% Buy | 72% Sell | 88% Buy | 88% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -5.56% since 01/26/26 | -7.36% since 01/26/26 | +6.56% since 01/26/26 | -4.83% since 01/26/26 | +8.13% since 01/26/26 |
| Low | 17.82 on 02/02/26 | 463.08 on 01/30/26 | 386.07 on 01/28/26 | 47.30 on 02/02/26 | 200.60 on 01/27/26 |
| High | 19.14 on 01/27/26 | 569.92 on 01/29/26 | 429.87 on 01/29/26 | 51.47 on 01/27/26 | 237.18 on 01/30/26 |
| 1-Month | |||||
| %Chg | +1.37% since 01/02/26 | -19.78% since 01/02/26 | +5.53% since 01/02/26 | +17.66% since 01/02/26 | +10.03% since 01/02/26 |
| Low | 17.68 on 01/08/26 | 463.08 on 01/30/26 | 348.06 on 01/06/26 | 42.20 on 01/07/26 | 167.50 on 01/09/26 |
| High | 20.33 on 01/22/26 | 679.69 on 01/13/26 | 429.87 on 01/29/26 | 51.67 on 01/23/26 | 237.18 on 01/30/26 |
| 3-Month | |||||
| %Chg | +4.58% since 10/31/25 | -22.17% since 10/31/25 | -6.38% since 10/31/25 | +31.17% since 10/31/25 | +62.04% since 10/31/25 |
| Low | 11.61 on 11/21/25 | 463.08 on 01/30/26 | 348.06 on 01/06/26 | 34.65 on 11/21/25 | 123.75 on 11/04/25 |
| High | 20.33 on 01/22/26 | 738.01 on 12/22/25 | 451.98 on 11/03/25 | 51.67 on 01/23/26 | 237.18 on 01/30/26 |
| 6-Month | |||||
| %Chg | +44.41% since 08/01/25 | +30.81% since 08/01/25 | -4.38% since 08/01/25 | +43.12% since 08/01/25 | +108.03% since 08/01/25 |
| Low | 11.61 on 11/21/25 | 368.19 on 08/04/25 | 348.06 on 01/06/26 | 31.64 on 10/13/25 | 84.35 on 08/20/25 |
| High | 20.33 on 01/22/26 | 745.61 on 09/29/25 | 458.65 on 10/30/25 | 51.67 on 01/23/26 | 237.18 on 01/30/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 1,981,036 | 159,889,888 | 93,258,976 | 72,344,120 | 33,344,936 |
| Shares Outstanding, K | 109,510 | 337,955 | 221,739 | 1,495,331 | 157,154 |
| Annual Sales | 376,020,000 | 4,709,250,000 | 19,838,200,000 | 35,708,000,000 | 5,810,120,000 |
| Annual Net Income | 64,620,000 | 1,579,780,000 | 2,567,900,000 | 3,374,000,000 | 49,360,000 |
| Last Quarter Sales | 87,340,000 | 1,405,050,000 | 5,742,500,000 | 9,745,000,000 | 1,581,380,000 |
| Last Quarter Net Income | 8,830,000 | 835,550,000 | 847,600,000 | 824,000,000 | 226,350,000 |
| 60-Month Beta | 1.46 | 2.50 | 1.21 | 0.72 | 1.83 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.28 on 11/03/25 | 2.45 on 11/05/25 | 2.86 on 01/29/26 | 0.78 on 01/23/26 | 1.16 on 11/05/25 |
| Latest Earnings Date | 02/23/26 | 02/11/26 | 04/29/26 | 04/24/26 | 02/04/26 |
| Most Recent Dividend | 0.050 on 11/24/25 | N/A | 0.940 on 12/05/25 | 0.285 on 12/03/25 | N/A |
| Next Ex-Dividends Date | 11/24/25 | N/A | 12/05/25 | 02/11/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 17.25 | 70.19 | 32.60 | 16.54 | 69.63 |