Adeia P Stock Price History

ADEA Stock  USD 16.64  0.06  0.36%   
Below is the normalized historical share price chart for ADEIA P extending back to November 13, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ADEIA P stands at 16.64, as last reported on the 22nd of September, with the highest price reaching 16.84 and the lowest price hitting 16.37 during the day.
IPO Date
20th of November 2003
200 Day MA
13.7781
50 Day MA
14.579
Beta
1.326
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in ADEIA Stock, it is important to understand the factors that can impact its price. ADEIA P appears to be not too volatile, given 3 months investment horizon. ADEIA P secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of risk over the last 3 months. We have found thirty technical indicators for ADEIA P, which you can use to evaluate the volatility of the firm. Please makes use of ADEIA P's Risk Adjusted Performance of 0.1137, downside deviation of 1.79, and Mean Deviation of 1.66 to double-check if our risk estimates are consistent with your expectations.
At present, ADEIA P's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 413.8 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 60.8 M. . At present, ADEIA P's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 24.68, whereas Price Earnings To Growth Ratio is projected to grow to (3.52). ADEIA Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1277

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsADEA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.38
  actual daily
21
79% of assets are more volatile

Expected Return

 0.3
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average ADEIA P is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ADEIA P by adding it to a well-diversified portfolio.
Price Book
4.5195
Enterprise Value Ebitda
11.4704
Price Sales
4.806
Shares Float
106.9 M
Dividend Share
0.2

ADEIA P Stock Price History Chart

There are several ways to analyze ADEIA Stock price data. The simplest method is using a basic ADEIA candlestick price chart, which shows ADEIA P price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 19, 202516.64
Lowest PriceAugust 1, 202512.3

ADEIA P September 22, 2025 Stock Price Synopsis

Various analyses of ADEIA P's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ADEIA Stock. It can be used to describe the percentage change in the price of ADEIA P from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ADEIA Stock.
ADEIA P Price Rate Of Daily Change 1.00 
ADEIA P Price Action Indicator 0.07 
ADEIA P Price Daily Balance Of Power 0.13 

ADEIA P September 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ADEIA Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ADEIA P intraday prices and daily technical indicators to check the level of noise trading in ADEIA Stock and then apply it to test your longer-term investment strategies against ADEIA.

ADEIA Stock Price History Data

The price series of ADEIA P for the period between Tue, Jun 24, 2025 and Mon, Sep 22, 2025 has a statistical range of 4.34 with a coefficient of variation of 6.79. The prices are distributed with arithmetic mean of 14.43. The median price for the last 90 days is 14.48. The company had 189:50 stock split on 3rd of October 2022. ADEIA P issued dividends on 2025-08-26.
OpenHighLowCloseVolume
09/22/2025
 16.63  16.84  16.37  16.64 
09/19/2025 16.63  16.84  16.37  16.64  1,314,098 
09/18/2025
 15.70  16.59  15.70  16.58  566,576 
09/17/2025
 15.58  16.04  15.57  15.70  488,400 
09/16/2025 15.39  15.70  15.20  15.57  519,396 
09/15/2025
 15.68  15.90  15.45  15.50  556,925 
09/12/2025
 15.68  15.79  15.40  15.65  529,147 
09/11/2025
 15.23  15.68  15.11  15.66  454,420 
09/10/2025
 15.35  15.37  15.09  15.11  397,725 
09/09/2025
 15.37  15.40  15.21  15.35  468,859 
09/08/2025
 15.54  15.55  15.32  15.37  414,959 
09/05/2025
 15.49  15.62  15.23  15.43  328,714 
09/04/2025
 15.21  15.44  15.04  15.41  346,118 
09/03/2025
 14.76  15.26  14.76  15.26  358,415 
09/02/2025
 14.76  15.17  14.76  14.90  549,612 
08/29/2025 15.48  15.55  14.98  15.04  647,983 
08/28/2025
 15.64  15.73  15.31  15.48  514,395 
08/27/2025
 15.35  15.68  15.28  15.56  503,461 
08/26/2025
 15.53  15.78  15.31  15.36  711,321 
08/25/2025 15.46  15.64  15.39  15.53  519,337 
08/22/2025
 14.65  15.63  14.44  15.47  666,940 
08/21/2025
 14.36  14.60  14.36  14.55  317,445 
08/20/2025
 14.64  14.73  14.35  14.47  333,368 
08/19/2025 15.20  15.34  14.71  14.76  530,191 
08/18/2025
 14.89  15.08  14.64  15.05  321,084 
08/15/2025 14.93  14.99  14.71  14.93  609,105 
08/14/2025
 15.00  15.12  14.70  14.89  521,481 
08/13/2025 14.94  15.18  14.87  15.17  500,511 
08/12/2025
 14.11  14.80  14.11  14.72  528,905 
08/11/2025
 14.20  14.57  13.96  14.02  488,648 
08/08/2025
 13.77  14.31  13.73  14.18  541,485 
08/07/2025
 13.85  13.85  13.38  13.74  656,206 
08/06/2025 12.96  14.35  12.72  13.74  1,210,073 
08/05/2025
 12.41  12.48  12.24  12.45  619,764 
08/04/2025
 12.44  12.65  12.28  12.35  594,039 
08/01/2025 12.63  12.79  12.25  12.30  567,845 
07/31/2025
 12.95  13.17  12.84  12.91  467,551 
07/30/2025
 13.00  13.47  12.88  12.96  572,149 
07/29/2025
 13.45  13.52  12.85  12.92  467,890 
07/28/2025
 13.34  13.47  13.29  13.33  521,635 
07/25/2025
 13.41  13.46  13.19  13.21  277,842 
07/24/2025
 13.67  13.67  13.38  13.41  386,287 
07/23/2025
 13.83  13.85  13.64  13.76  432,464 
07/22/2025
 13.78  13.87  13.66  13.74  525,924 
07/21/2025
 13.81  13.89  13.74  13.79  430,642 
07/18/2025
 14.24  14.27  13.75  13.78  464,310 
07/17/2025
 14.04  14.25  14.04  14.10  593,235 
07/16/2025
 14.23  14.32  13.94  14.10  467,393 
07/15/2025
 14.55  14.55  14.11  14.12  522,454 
07/14/2025
 14.48  14.55  14.11  14.48  541,408 
07/11/2025
 14.80  14.86  14.52  14.62  584,015 
07/10/2025
 14.76  14.94  14.71  14.91  440,647 
07/09/2025
 14.71  14.76  14.45  14.74  354,075 
07/08/2025
 14.45  14.76  14.42  14.59  548,347 
07/07/2025
 14.46  14.75  14.28  14.32  427,244 
07/03/2025
 14.59  14.70  14.55  14.59  263,103 
07/02/2025
 14.09  14.51  13.99  14.44  558,065 
07/01/2025
 13.99  14.39  13.96  14.13  493,512 
06/30/2025
 14.27  14.39  14.05  14.09  1,249,959 
06/27/2025
 14.26  14.32  13.89  14.12  960,007 
06/26/2025
 13.79  14.21  13.57  14.19  678,895 

About ADEIA P Stock history

ADEIA P investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ADEIA is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ADEIA P will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ADEIA P stock prices may prove useful in developing a viable investing in ADEIA P
Last ReportedProjected for Next Year
Common Stock Shares Outstanding113.1 M60.8 M
Net Loss-266.3 M-253 M

ADEIA P Quarterly Net Working Capital

180.75 Million

ADEIA P Stock Technical Analysis

ADEIA P technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ADEIA P technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ADEIA P trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pattern Recognition Now

   

Pattern Recognition

Use different Pattern Recognition models to time the market across multiple global exchanges
All  Next Launch Module

ADEIA P Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ADEIA P's price direction in advance. Along with the technical and fundamental analysis of ADEIA Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ADEIA to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for ADEIA Stock analysis

When running ADEIA P's price analysis, check to measure ADEIA P's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ADEIA P is operating at the current time. Most of ADEIA P's value examination focuses on studying past and present price action to predict the probability of ADEIA P's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ADEIA P's price. Additionally, you may evaluate how the addition of ADEIA P to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Global Correlations
Find global opportunities by holding instruments from different markets