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 | 26.66 | 419.09 | 474.42 | 46.16 | 307.26 |
| High | 28.00 | 434.60 | 478.18 | 46.73 | 319.95 |
| Low | 26.66 | 418.00 | 466.14 | 45.18 | 301.87 |
| Latest | 27.92 | 428.69 | 469.89 | 46.59 | 317.22 |
| Change | +1.71 | +4.09 | +1.73 | +0.20 | +31.82 |
| % Change | +6.52% | +0.96% | +0.37% | +0.43% | +11.15% |
| Volume | 1,097,700 | 4,862,500 | 793,200 | 19,129,000 | 4,531,700 |
| 20-Day Average Volume | 1,667,010 | 5,355,560 | 1,294,160 | 13,944,840 | 4,858,890 |
| Previous Close | 26.21 | 424.60 | 468.16 | 46.39 | 285.40 |
| Industry | Technology Services | Technology Services | Technology Services | Technology Services | Technology Services |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 29.12 | 481.94 | 479.34 | 46.80 | 337.13 |
| 20-Day Raw Stochastic | 36.41% | 9.25% | 21.99% | 48.31% | 37.89% |
| 20-Day Relative Strength | 46.87 | 40.84 | 48.73 | 38.56 | 45.95 |
| Weighted Alpha | +86.42 | -10.49 | +4.80 | +23.72 | +186.31 |
| Today's Opinion | 40% Buy | 56% Sell | 88% Buy | 8% Sell | 24% Buy |
| Previous Opinion | 24% Buy | 56% Sell | 72% Buy | 8% Sell | 24% Buy |
| Last Month's Opinion | 96% Buy | 40% Sell | 80% Buy | 24% Buy | 96% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.07% since 07/14/26 | -4.52% since 07/14/26 | -2.82% since 07/14/26 | -2.00% since 07/14/26 | +2.08% since 07/14/26 |
| Low | 24.37 on 07/17/26 | 413.63 on 07/17/26 | 459.75 on 07/17/26 | 45.18 on 07/21/26 | 255.14 on 07/17/26 |
| High | 28.28 on 07/15/26 | 462.69 on 07/15/26 | 487.48 on 07/15/26 | 48.03 on 07/15/26 | 319.95 on 07/21/26 |
| 1-Month | |||||
| %Chg | -12.23% since 06/18/26 | -8.73% since 06/18/26 | -2.79% since 06/18/26 | -3.12% since 06/18/26 | -18.57% since 06/18/26 |
| Low | 24.37 on 07/17/26 | 413.63 on 07/17/26 | 459.75 on 07/17/26 | 44.59 on 07/02/26 | 255.14 on 07/17/26 |
| High | 34.12 on 06/30/26 | 576.46 on 07/02/26 | 505.87 on 06/25/26 | 48.73 on 07/13/26 | 439.68 on 06/22/26 |
| 3-Month | |||||
| %Chg | -6.06% since 04/21/26 | -9.40% since 04/21/26 | -1.93% since 04/21/26 | -11.71% since 04/21/26 | -7.73% since 04/21/26 |
| Low | 24.37 on 07/17/26 | 413.63 on 07/17/26 | 439.42 on 06/10/26 | 44.59 on 07/02/26 | 255.14 on 07/17/26 |
| 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 |
| 6-Month | |||||
| %Chg | +40.44% since 01/21/26 | -19.50% since 01/21/26 | +18.86% since 01/21/26 | -3.98% since 01/21/26 | +57.46% since 01/21/26 |
| Low | 16.83 on 02/05/26 | 359.00 on 02/13/26 | 384.00 on 01/26/26 | 43.55 on 03/13/26 | 175.24 on 02/05/26 |
| 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 | 2,890,805 | 142,640,128 | 103,489,112 | 69,355,744 | 55,835,368 |
| Shares Outstanding, K | 110,294 | 335,940 | 221,055 | 1,495,058 | 195,639 |
| Annual Sales | 443,390,000 | 5,480,720,000 | 21,321,900,000 | 35,708,000,000 | 5,810,120,000 |
| Annual Net Income | 111,080,000 | 3,333,750,000 | 2,918,600,000 | 3,374,000,000 | 49,360,000 |
| Last Quarter Sales | 104,770,000 | 1,842,450,000 | 4,969,400,000 | 8,721,000,000 | 1,805,640,000 |
| Last Quarter Net Income | 22,770,000 | 1,205,610,000 | 584,400,000 | 752,000,000 | 191,400,000 |
| 60-Month Beta | 1.36 | 2.49 | 1.19 | 0.72 | 2.03 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.38 on 05/04/26 | 3.56 on 05/06/26 | 2.63 on 04/30/26 | 0.52 on 04/24/26 | 1.41 on 05/06/26 |
| Earnings Date | 08/03/26 | 08/05/26 | 07/30/26 | 07/24/26 | 08/12/26 |
| Most Recent Dividend | 0.050 on 05/26/26 | N/A | 1.050 on 06/05/26 | 0.295 on 06/03/26 | N/A |
| Next Ex-Dividends Date | 05/26/26 | N/A | 09/04/26 | 06/03/26 | N/A |
| Ratios | |||||
| Price/Earnings ttm | 16.37 | 36.88 | 35.47 | 17.21 | 69.57 |