Historical Stock Price
| Home |
| Free Dividend Report |
| ADEA Dividend History |
| ADEA Historical Stock Prices |
| Preferred Stock Newsletter |
| ADEA Options Chain |
| Stock Message Boards |
Adeia (ADEA) has the following price history information. Looking back at ADEA historical stock prices for the last five trading days, on September 04, 2024, ADEA opened at $12.06, traded as high as $12.11 and as low as $11.61, and closed at $11.90. Trading volume was a total of 338.40K shares. On September 05, 2024, ADEA opened at $11.96, traded as high as $12.06 and as low as $11.85, and closed at $11.90. Trading volume was a total of 292.70K shares. On September 06, 2024, ADEA opened at $11.88, traded as high as $11.91 and as low as $11.42, and closed at $11.51. Trading volume was a total of 292.60K shares. On September 09, 2024, ADEA opened at $11.55, traded as high as $11.72 and as low as $11.04, and closed at $11.35. Trading volume was a total of 465.40K shares. On September 10, 2024, ADEA opened at $11.42, traded as high as $11.42 and as low as $11.12, and closed at $11.35. Trading volume was a total of 351.20K shares.
ADEA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Adeia shares, starting with a $10,000 purchase of ADEA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/12/2014 | ||
| End date: | 09/10/2024 | ||
| Start price/share: | $7.62 | ||
| End price/share: | $11.35 | ||
| Starting shares: | 1,312.34 | ||
| Ending shares: | 1,685.13 | ||
| Dividends reinvested/share: | $1.70 | ||
| Total return: | 91.26% | ||
| Average Annual Total Return: | 6.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,130.28 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/12/2014 | ||
| End date: | 09/10/2024 | ||
| Start price/share: | $7.62 | ||
| End price/share: | $11.35 | ||
| Dividends collected/share: | $1.70 | ||
| Total return: | 71.21% | ||
| Average Annual Total Return: | 5.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,116.37 | ||
| Years: | 10.00 | ||
 | |||||
| ADEA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/04/2024 | $12.06 | $12.11 | $11.61 | $11.90 | 338.40K |
| 09/05/2024 | $11.96 | $12.06 | $11.85 | $11.90 | 292.70K |
| 09/06/2024 | $11.88 | $11.91 | $11.42 | $11.51 | 292.60K |
| 09/09/2024 | $11.55 | $11.72 | $11.04 | $11.35 | 465.40K |
| 09/10/2024 | $11.42 | $11.42 | $11.12 | $11.35 | 351.20K |
|
| About Adeia |
| Adeia is a consumer and entertainment product/solutions licensing company. Co.'s technologies are integrated into consumer devices, media platforms, and semiconductors worldwide. Co. has two principal segments, an Intellectual Property (IP) Licensing segment and a product segment. The IP Licensing segment consists primarily of licensing the Co.'s products to companies in the entertainment industry. In its Product segment, Co. derives the majority of its sales from licensing its technology to customers primarily through Technology License arrangements and Technology Solutions arrangements. |
| ADEA Historical Closing Prices | |
| Date | Close |
| 09/04/2024 | $11.90 |
| 09/05/2024 | $11.90 |
| 09/06/2024 | $11.51 |
| 09/09/2024 | $11.35 |
| 09/10/2024 | $11.35 |
| Technology Historical Prices |
| ADEA is categorized under the Technology sector; below are some other companies in the same sector:
ADEAV Historical Stock Prices Also explore: ADEA shares outstanding history
|
Free ADEA Email Alerts:
ADEA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.