Adeia - 23 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 January 23, 2026 is 19.32.

The all-time high Adeia stock closing price was 19.91 on January 22, 2026.
The Adeia 52-week high stock price is 20.33, which is 5.2% above the current share price.
The Adeia 52-week low stock price is 10.59, which is 45.2% below the current share price.
The average Adeia stock price for the last 52 weeks is 14.47.

Adeia Historical Annual Stock Price Data
Year	Average Stock Price	Year Open	Year High	Year Low	Year Close	Annual % Change
2026	18.8383	17.5800	19.9100	17.5800	19.3200	12.00%
2025	14.0291	13.5311	17.9352	11.1045	17.2500	25.20%
2024	11.4403	12.1413	14.3984	9.4696	13.7775	14.76%
2023	9.4431	9.4655	12.1606	6.8308	12.0056	33.52%
2022	7.3242	7.8408	10.9488	5.5062	8.9913	18.49%
2021	8.1644	7.9801	9.7499	7.0430	7.5881	-7.51%
2020	5.8003	6.7592	8.2039	3.9952	8.2039	21.44%
2019	7.3898	6.3810	8.7501	6.1807	6.7555	10.01%
2018	5.7623	7.4076	7.4828	3.9807	6.1406	-16.26%
2017	8.8927	12.7652	13.0356	5.2140	7.3325	-41.71%
2016	9.2225	7.8606	12.9218	7.1307	12.5802	56.20%
2015	9.4456	9.0321	11.2161	8.0538	8.0538	-11.55%
2014	6.1975	4.5869	9.3809	4.1638	9.1059	98.72%
2013	4.3147	3.6756	5.0937	3.4426	4.5823	30.28%
2012	3.2380	3.4453	4.1441	2.6448	3.5174	3.07%
2011	3.3465	4.4722	4.7106	2.2962	3.4127	-24.38%
2010	3.8301	4.8511	4.9021	3.0888	4.5129	-4.81%
2009	4.2515	2.3981	6.3548	2.0741	4.7411	95.87%
2008	4.2105	8.2537	8.8710	1.7990	2.4205	-71.44%
2007	8.2088	8.2089	9.4599	6.6808	8.4757	3.12%
2006	6.6374	5.4278	8.4085	5.0855	8.2190	56.05%
2005	6.7804	7.2085	9.1746	5.2159	5.2668	-30.53%
2004	4.5056	3.9221	8.0377	3.2130	7.5813	97.82%

Sector	Industry	Market Cap	Revenue
Business Services	Technology Services	$2.180B	$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	$176.392B	64.36
Trane Technologies (TT)	Ireland	$86.507B	30.43
Meituan (MPNGY)	China	$75.719B	0.00
SLB (SLB)	Netherlands	$73.680B	16.07
Symbotic (SYM)	United States	$37.567B	0.00
Ntt Data (NTDTY)	Japan	$33.650B	35.29
Coherent (COHR)	United States	$31.858B	65.39
Amadeus IT Group SA (AMADY)	Spain	$30.427B	19.13
Nomura Research Institute (NRILY)	Japan	$21.622B	31.26
QXO (QXO)	United States	$16.270B	120.60
Gen Digital (GEN)	United States	$15.554B	11.90
Smiths Group (SMGZY)	United Kingdom	$11.478B	0.00
Figure Technology Solutions (FIGR)	United States	$11.425B	0.00
Full Truck Alliance (YMM)	China	$10.428B	16.90
Acuity (AYI)	United States	$9.554B	17.66
Aurora Innovation (AUR)	United States	$9.445B	0.00
JBT Marel (JBTM)	United States	$8.181B	25.81
GDS Holdings (GDS)	China	$8.028B	54.71
Parsons (PSN)	United States	$7.706B	25.48
Duolingo (DUOL)	United States	$7.105B	53.18
Cipher Mining (CIFR)	United States	$6.871B	0.00
Mirion Technologies (MIR)	United States	$6.774B	59.31
Ralliant (RAL)	United States	$6.122B	0.00
ESCO Technologies (ESE)	United States	$5.769B	35.17
Kyndryl Holdings (KD)	United States	$5.687B	17.90
Vontier (VNT)	United States	$5.450B	11.96
Zeta Global Holdings (ZETA)	United States	$5.214B	0.00
Enpro (NPO)	United States	$5.062B	32.08
Ingram Micro Holding (INGM)	United States	$5.012B	7.48
EDENRED (EDNMY)	France	$4.976B	0.00
Miami Holdings (MIAX)	United States	$3.629B	0.00
RENISHAW 20 (RNSHF)	United Kingdom	$3.434B	0.00
Crane NXT (CXT)	United States	$2.987B	13.03
Bitdeer Technologies Group (BTDR)	Singapore	$2.973B	0.00
Dave (DAVE)	United States	$2.571B	18.87
Acuren (TIC)	United States	$2.470B	0.00
NextNav (NN)	United States	$2.293B	0.00
V2X (VVX)	United States	$2.199B	13.92
Red Cat Holdings (RCAT)	United States	$2.072B	0.00
Innodata (INOD)	United States	$1.934B	62.59
Jamf Holding (JAMF)	United States	$1.746B	62.00
Sprinklr (CXM)	United States	$1.677B	40.00
Kodiak AI (KDK)	United States	$1.663B	0.00
LiveRamp Holdings (RAMP)	United States	$1.641B	40.92
Bitfarms (BITF)	Canada	$1.590B	0.00
Amprius Technologies (AMPX)	United States	$1.559B	0.00
GigaCloud Technology (GCT)	United States	$1.501B	12.13
Amplitude (AMPL)	United States	$1.398B	0.00
ATRenew (RERE)	China	$1.383B	29.84
OC OERLIKON CP (OERLF)	Switzerland	$1.369B	0.00
Youdao (DAO)	China	$1.298B	57.21
N-able (NABL)	United States	$1.193B	37.65
Coursera (COUR)	United States	$1.078B	0.00
DATATEC (DTTLY)	South Africa	$1.074B	0.00
SS Innovations (SSII)	India	$1.069B	0.00
Viridien (VIRDY)	France	$1.027B	0.00
Microvast Holdings (MVST)	United States	$0.998B	21.71
BlackSky Technology (BKSY)	United States	$0.967B	0.00
Yext (YEXT)	United States	$0.960B	195.75
Cricut (CRCT)	United States	$0.919B	11.42
ScanSource (SCSC)	United States	$0.910B	10.94
Viant Technology (DSP)	United States	$0.796B	0.00
ECARX Holdings (ECX)	China	$0.779B	0.00
Real Brokerage (REAX)	Canada	$0.775B	0.00
WhiteFiber (WYFI)	United States	$0.753B	0.00
MediaAlpha (MAX)	United States	$0.728B	16.92
Rezolve AI (RZLV)	United Kingdom	$0.719B	0.00
Bit Digital (BTBT)	United States	$0.683B	0.00
Richtech Robotics (RR)	United States	$0.655B	0.00
Qudian - (QD)	China	$0.646B	5.63
OBOOK Holdings (OWLS)	Taiwan	$0.566B	0.00
Ibotta (IBTA)	United States	$0.563B	9.93
Climb Global Solutions (CLMB)	United States	$0.556B	20.69
High Templar Tech - (HTT)	China	$0.523B	4.56
Priority Technology Holdings (PRTH)	United States	$0.494B	6.41
Bakkt Holdings (BKKT)	United States	$0.484B	0.00
MNTN (MNTN)	United States	$0.458B	0.00
Burning Rock Biotech (BNR)	China	$0.442B	0.00
Agora (API)	United States	$0.416B	111.50
TechTarget (TTGT)	United States	$0.408B	0.00
Aduro Clean Technologies (ADUR)	Canada	$0.401B	0.00
Lesaka Technologies (LSAK)	South Africa	$0.392B	0.00
Bgin Blockchain (BGIN)	Singapore	$0.391B	0.00
Churchill Capital Corp IX (CCIX)	United States	$0.391B	44.46
SKYX Platforms (SKYX)	United States	$0.380B	0.00
Veritone (VERI)	United States	$0.379B	0.00
DeFi Technologies (DEFT)	Canada	$0.363B	5.22
AMTD Digital (HKD)	France	$0.357B	0.00
Byrna Technologies (BYRN)	United States	$0.357B	36.52
EVERSPIN TECH (MRAM)	United States	$0.352B	0.00
SmartRent (SMRT)	United States	$0.327B	0.00
Alpha Technology Group (ATGL)	Hong Kong, SAR China	$0.308B	0.00
Gorilla Technology Group (GRRR)	United Kingdom	$0.298B	0.00
Palladyne AI (PDYN)	United States	$0.295B	0.00
Eightco Holdings (ORBS)	United States	$0.289B	0.00
Xperi (XPER)	United States	$0.288B	0.00
MarketWise (MKTW)	United States	$0.275B	6.81
Inspired Entertainment (INSE)	United States	$0.252B	3.87
Diginex (DGNX)	United Kingdom	$0.248B	0.00
Innventure (INV)	United States	$0.239B	0.00
Duos Technologies (DUOT)	United States	$0.229B	0.00
Brainchip Holdings (BRCHF)		$0.223B	0.00
AirJoule Technologies (AIRJ)	United States	$0.223B	0.00
SunCar Technology Group (SDA)	China	$0.213B	0.00
Syntec Optics Holdings (OPTX)	United States	$0.205B	0.00
Rackspace Technology (RXT)	United States	$0.202B	0.00
Arbe Robotics (ARBE)	Israel	$0.193B	0.00
Zapata Computing Holdings (ZPTA)	United States	$0.187B	0.00
AirSculpt Technologies (AIRS)	United States	$0.182B	0.00
Visionwave Holdings, Inc (VWAV)	United States	$0.176B	0.00
TeleTech Holdings (TTEC)	United States	$0.166B	6.45
Digi Power X (DGXX)	Canada	$0.135B	0.00
WM Technology (MAPS)	United States	$0.132B	12.00
Intchains Group (ICG)	China	$0.130B	10.19
Santech Holdings (STEC)	Hong Kong, SAR China	$0.129B	0.00
Safe Pro Group (SPAI)	United States	$0.128B	0.00
Upexi (UPXI)	United States	$0.125B	0.00
Helport AI (HPAI)	Singapore	$0.124B	0.00
Airship AI Holdings (AISP)	United States	$0.119B	0.00
ZenaTech (ZENA)	Canada	$0.113B	0.00
Alithya Group (ALYAF)	Canada	$0.113B	5.55
MindWalk Holdings (HYFT)	Canada	$0.106B	0.00
Arrive AI (ARAI)	United States	$0.092B	0.00
Soluna Holdings (SLNH)	United States	$0.091B	0.00
Zentek (ZTEK)	Canada	$0.090B	0.00
Robo.ai - Class B (AIIO)		$0.088B	0.00
MIND Technology (MIND)	United States	$0.086B	25.07
Skillsoft (SKIL)	United States	$0.085B	4.03
Wi-LAN Inc (QTRHF)	Canada	$0.080B	0.00
BitVentures (BVC)	Hong Kong, SAR China	$0.080B	0.00
Odysight.ai (ODYS)	Israel	$0.079B	0.00
Birchtech (BCHT)	United States	$0.077B	0.00
Birchtech (BCHTD)	United States	$0.075B	0.00
FingerMotion (FNGR)	Singapore	$0.075B	0.00
Crisp Momentum (CRSF)	United States	$0.074B	0.00
AstroNova (ALOT)	United States	$0.073B	35.52
MMTec (MTC)	Hong Kong, SAR China	$0.070B	0.00
Aether Holdings (ATHR)	United States	$0.068B	0.00
Caravelle Group (HTCO)	Singapore	$0.067B	0.00
Cardlytics (CDLX)	United States	$0.065B	0.00
Alarum Technologies (ALAR)	Israel	$0.061B	11.82
Blackboxstocks (BLBX)	United States	$0.053B	0.00
Nukkleus (NUKK)	United States	$0.051B	0.00
Victory Square Technologies (VSQTF)	Canada	$0.051B	0.00
NAMI (NAMI)	China	$0.051B	0.00
Core AI Holdings (CHAI)	Canada	$0.049B	0.00
Fusemachines (FUSE)	United States	$0.048B	0.00
Gogoro (GGR)	Taiwan	$0.047B	0.00
Zenvia (ZENV)	Brazil	$0.046B	0.00
Fathom Holdings (FTHM)	United States	$0.045B	0.00
U-BX Technology (UBXG)	China	$0.044B	0.00
MicroCloud Hologram (HOLO)	China	$0.043B	0.00
RYTHM (RYM)	United States	$0.041B	0.00
Ruanyun Edai Technology Inc (RYET)	China	$0.040B	0.00
Brand Engagement Network (BNAI)	United States	$0.039B	0.00
Cypherpunk Technologies (CYPH)	United States	$0.038B	0.00
Global Mofy AI (GMM)	China	$0.035B	0.00
Hitek Global (HKIT)	China	$0.031B	0.00
Aeries Technology (AERT)	Singapore	$0.029B	0.00
Amber Holding - (AMBR)	Singapore	$0.026B	0.00
Mogo Inc (MOGO)	Canada	$0.026B	5.63
FiscalNote Holdings (NOTE)	United States	$0.026B	0.00
Rain Enhancement Technologies Holdco (RAIN)	United States	$0.025B	0.00
Swvl Holdings (SWVL)		$0.024B	0.00
Glimpse (VRAR)	United States	$0.024B	0.00
Meiwu Technology (WNW)	China	$0.024B	0.00
Earlyworks (ELWS)	Japan	$0.022B	0.00
SMX (Security Matters) Public (SMX)	Ireland	$0.021B	0.00
Dolphin Digital Media (DLPN)	United States	$0.021B	0.00
ViewBix (VBIX)	Israel	$0.020B	0.00
Pintec Technology Holdings (PT)	China	$0.019B	0.00
Society Pass (SOPA)	United States	$0.018B	0.00
Q/C Technologies (QCLS)	United States	$0.017B	0.00
J And Friends Holdings - (JF)	China	$0.017B	0.00
Skillful Craftsman Education Technology (EDTK)	China	$0.017B	0.00
Intelligent Protection Management (IPM)	United States	$0.016B	0.00
SIMPPLE (SPPL)	Singapore	$0.016B	0.00
VerifyMe (VRME)	United States	$0.016B	0.00
Webus (WETO)	China	$0.015B	0.00
SAIHEAT (SAIH)	Singapore	$0.014B	0.00
Firefly Neuroscience (AIFF)	United States	$0.014B	0.00
Maris-Tech (MTEK)	Israel	$0.014B	0.00
IQSTEL (IQST)	United States	$0.014B	0.00
Nauticus Robotics (KITT)	United States	$0.013B	0.00
SOS (SOS)	China	$0.012B	0.00
GridAI Technologies (GRDX)	United States	$0.012B	0.00
Nexalin Technology (NXL)	United States	$0.012B	0.00
AIxCrypto Holdings (AIXC)	United States	$0.011B	0.00
Real Messenger (RMSG)	Singapore	$0.011B	0.00
Huachen AI Parking Management Technology Holding (HCAI)	China	$0.011B	0.00
Brag House Holdings (TBH)	United States	$0.010B	0.00
GrowHub (TGHL)	Singapore	$0.010B	0.00
Peraso (PRSO)	United States	$0.010B	0.00
CXApp (CXAI)	United States	$0.008B	0.00
Aterian (ATER)	United States	$0.008B	0.00
Wearable Devices (WLDS)	Israel	$0.007B	0.00
Lucas GC (LGCL)	China	$0.006B	0.00
Classover Holdings (KIDZ)	United States	$0.005B	0.00
Urgent.ly (ULY)	United States	$0.005B	0.00
NiSun Enterprise Development Group (NISN)	China	$0.005B	0.00
Vestand (VSTD)	United States	$0.005B	0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX)	Israel	$0.005B	0.00
Netcapital (NCPL)	United States	$0.005B	0.00
Orangekloud Technology (ORKT)	Singapore	$0.005B	0.00
Ohmyhome (OMH)	Singapore	$0.005B	0.00
MicroAlgo (MLGO)	China	$0.004B	0.00
StableX Technologies Inc (SBLX)	United States	$0.004B	0.00
XIAO-I (AIXI)	China	$0.004B	0.00
Singularity Future Technology (SGLY)	United States	$0.003B	0.00
Auddia (AUUD)	United States	$0.003B	0.00
Algorhythm Holdings (RIME)	United States	$0.003B	0.00
Integrated Media Technology (IMTE)	Australia	$0.003B	0.00
SOBR Safe (SOBR)	United States	$0.003B	0.00
Jianzhi Education Technology Group (JZ)	China	$0.002B	0.00
EZGO Technologies (EZGO)	China	$0.002B	0.00
Boxlight (BOXL)	United States	$0.002B	0.00
SaverOne 2014 (SVRE)	Israel	$0.001B	0.00
Quhuo (QH)	China	$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
PropertyGuru Group (PGRU)	Singapore	$0.000B	0.00
Wah Fu Education Group (WAFU)	China	$0.000B	0.00