Adeia P Stock Price History

ADEA Stock  USD 12.86  0.28  2.13%   
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 12.86, as last reported on the 16th of November 2025, with the highest price reaching 13.18 and the lowest price hitting 12.82 during the day.
IPO Date
20th of November 2003
200 Day MA
14.3211
50 Day MA
16.0276
Beta
1.029
 
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 secures Sharpe Ratio (or Efficiency) of -0.052, which signifies that the company had a -0.052 % return per unit of risk over the last 3 months. ADEIA P exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ADEIA P's Mean Deviation of 2.11, standard deviation of 3.44, and Risk Adjusted Performance of (0.02) to double-check the risk estimate we provide.
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 = -0.052

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

Estimated Market Risk

 3.46
  actual daily
31
69% of assets are more volatile

Expected Return

 -0.18
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average ADEIA P is not performing at its full potential. However, 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 ADEIA P to a well-diversified portfolio.
Price Book
3.4066
Enterprise Value Ebitda
9.2673
Price Sales
3.7847
Shares Float
107.2 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 PriceOctober 6, 202518.01
Lowest PriceNovember 4, 202512.75

ADEIA P November 16, 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 0.98 
ADEIA P Price Action Indicator(0.28)
ADEIA P Price Daily Balance Of Power(0.78)

ADEIA P November 16, 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 Mon, Aug 18, 2025 and Sun, Nov 16, 2025 has a statistical range of 5.26 with a coefficient of variation of 8.01. The prices are distributed with arithmetic mean of 15.81. The median price for the last 90 days is 15.7. The company had 189:50 stock split on 3rd of October 2022. ADEIA P issued dividends on 2025-11-24.
OpenHighLowCloseVolume
11/16/2025
 12.96  13.18  12.82  12.86 
11/14/2025
 12.96  13.18  12.82  12.86  880,357 
11/13/2025
 13.80  13.88  12.97  13.14  872,156 
11/12/2025
 13.96  14.33  13.80  13.83  1,315,273 
11/11/2025 14.09  14.21  13.81  13.96  833,345 
11/10/2025
 14.02  14.57  14.02  14.19  1,056,293 
11/07/2025 13.81  14.10  13.66  13.89  1,325,233 
11/06/2025
 13.55  14.15  13.55  14.00  1,536,006 
11/05/2025 12.84  13.84  12.70  13.78  1,761,241 
11/04/2025 13.87  14.05  12.10  12.75  1,923,001 
11/03/2025 13.56  14.56  12.44  14.30  2,180,009 
10/31/2025 17.08  17.18  16.76  17.04  777,175 
10/30/2025
 17.45  17.74  17.03  17.12  661,735 
10/29/2025
 17.56  18.07  17.32  17.60  624,289 
10/28/2025
 17.62  17.89  17.38  17.73  491,403 
10/27/2025
 17.17  17.65  17.06  17.64  492,950 
10/24/2025
 17.09  17.44  16.95  17.10  386,535 
10/23/2025
 16.80  17.08  16.75  16.77  316,994 
10/22/2025
 17.01  17.05  16.54  16.82  406,197 
10/21/2025
 16.81  17.19  16.65  17.01  304,282 
10/20/2025
 16.66  16.92  16.47  16.79  327,283 
10/17/2025 16.46  16.69  16.01  16.56  562,810 
10/16/2025
 17.31  17.36  16.56  16.61  449,614 
10/15/2025
 16.82  17.28  16.65  17.27  605,560 
10/14/2025
 15.45  16.82  15.45  16.58  755,321 
10/13/2025
 16.11  16.13  15.61  15.75  436,474 
10/10/2025
 16.42  16.48  15.54  15.71  518,856 
10/09/2025
 16.52  16.52  15.92  16.42  625,524 
10/08/2025
 17.16  17.16  16.52  16.54  499,313 
10/07/2025
 18.06  18.25  16.88  17.09  977,692 
10/06/2025
 17.35  18.03  17.31  18.01  638,271 
10/03/2025
 17.37  17.84  17.25  17.29  668,704 
10/02/2025
 17.16  17.66  16.85  17.32  877,720 
10/01/2025
 16.64  17.17  16.36  17.09  530,985 
09/30/2025
 16.67  16.82  16.48  16.80  627,458 
09/29/2025
 16.98  16.98  16.63  16.73  474,170 
09/26/2025
 16.61  16.91  16.51  16.83  366,428 
09/25/2025
 16.58  16.67  16.39  16.66  381,473 
09/24/2025
 16.95  16.98  16.66  16.84  484,709 
09/23/2025
 16.99  17.32  16.82  16.87  476,431 
09/22/2025
 16.63  16.99  16.55  16.95  479,827 
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 

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

205.21 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 AI Portfolio Prophet Now

   

AI Portfolio Prophet

Use AI to generate optimal portfolios and find profitable investment opportunities
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.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
AI Portfolio Prophet
Use AI to generate optimal portfolios and find profitable investment opportunities