Adeia P Stock Price History

ADEA Stock  USD 14.10  1.61  12.89%   
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 14.10, as last reported on the 6th of August, with the highest price reaching 14.10 and the lowest price hitting 12.49 during the day.
IPO Date
20th of November 2003
200 Day MA
13.3547
50 Day MA
13.657
Beta
1.133
 
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. At this point, ADEIA P is not too volatile. ADEIA P secures Sharpe Ratio (or Efficiency) of 0.0414, which signifies that the company had a 0.0414 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for ADEIA P, which you can use to evaluate the volatility of the firm. Please confirm ADEIA P's Downside Deviation of 2.03, risk adjusted performance of 0.023, and Mean Deviation of 1.57 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%.
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 = 0.0414

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskADEAHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.58
  actual daily
23
77% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average ADEIA P is performing at about 3% 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
3.4377
Enterprise Value Ebitda
8.4055
Price Sales
3.535
Shares Float
105.9 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 PriceJuly 10, 202514.96
Lowest PriceAugust 1, 202512.34

ADEIA P August 6, 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 1.13 
ADEIA P Price Action Indicator 1.61 
ADEIA P Price Daily Balance Of Power 1.00 

ADEIA P August 6, 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 Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 2.66 with a coefficient of variation of 4.93. The prices are distributed with arithmetic mean of 13.52. The median price for the last 90 days is 13.46. The company had 378:100 stock split on 3rd of October 2022. ADEIA P issued dividends on 2025-05-27.
OpenHighLowCloseVolume
08/06/2025
 12.49  14.10  12.49  14.10 
08/05/2025
 12.45  12.52  12.28  12.49  619,764 
08/04/2025 12.48  12.69  12.32  12.39  594,038 
08/01/2025 12.67  12.84  12.29  12.34  567,845 
07/31/2025
 12.99  13.22  12.88  12.95  467,551 
07/30/2025
 13.04  13.51  12.92  13.00  572,149 
07/29/2025 13.49  13.56  12.89  12.96  467,890 
07/28/2025
 13.38  13.51  13.33  13.37  521,635 
07/25/2025
 13.45  13.50  13.24  13.25  277,842 
07/24/2025
 13.71  13.71  13.42  13.45  386,272 
07/23/2025 13.87  13.89  13.68  13.80  432,464 
07/22/2025
 13.82  13.91  13.70  13.78  525,924 
07/21/2025
 13.85  13.94  13.78  13.83  430,642 
07/18/2025
 14.29  14.32  13.79  13.82  464,310 
07/17/2025
 14.09  14.30  14.09  14.15  593,235 
07/16/2025
 14.28  14.37  13.98  14.15  467,393 
07/15/2025
 14.60  14.60  14.16  14.17  522,454 
07/14/2025
 14.53  14.60  14.16  14.53  541,408 
07/11/2025
 14.85  14.91  14.57  14.67  584,014 
07/10/2025
 14.81  14.99  14.76  14.96  440,647 
07/09/2025 14.76  14.81  14.50  14.79  354,065 
07/08/2025 14.50  14.81  14.47  14.64  548,247 
07/07/2025 14.50  14.80  14.33  14.37  416,358 
07/03/2025
 14.64  14.75  14.60  14.64  263,103 
07/02/2025
 14.14  14.56  14.04  14.49  558,065 
07/01/2025
 14.04  14.44  14.00  14.18  493,511 
06/30/2025
 14.32  14.44  14.10  14.14  1,249,959 
06/27/2025 14.31  14.37  13.93  14.17  960,007 
06/26/2025
 13.83  14.26  13.61  14.24  678,889 
06/25/2025
 14.03  14.11  13.78  13.84  486,715 
06/24/2025
 13.77  14.08  13.23  14.02  558,106 
06/23/2025
 13.64  13.70  13.27  13.61  498,167 
06/20/2025 13.32  13.89  13.31  13.74  1,318,785 
06/18/2025
 12.96  13.23  12.96  13.06  374,687 
06/17/2025
 13.04  13.27  13.01  13.03  534,043 
06/16/2025
 13.24  13.53  13.12  13.24  493,884 
06/13/2025
 13.52  13.72  12.99  13.02  401,360 
06/12/2025
 13.67  13.95  13.46  13.82  378,596 
06/11/2025
 13.88  14.20  13.74  13.85  524,678 
06/10/2025
 13.79  13.95  13.72  13.87  350,209 
06/09/2025
 13.52  13.77  13.41  13.75  363,834 
06/06/2025
 13.50  13.54  13.29  13.40  351,914 
06/05/2025
 13.15  13.46  13.09  13.30  409,293 
06/04/2025
 13.04  13.14  12.86  13.10  652,198 
06/03/2025
 12.67  13.17  12.67  13.07  491,550 
06/02/2025 12.84  12.90  12.65  12.67  532,030 
05/30/2025 12.74  12.95  12.65  12.84  648,247 
05/29/2025
 12.94  12.98  12.73  12.84  329,427 
05/28/2025 12.90  13.00  12.75  12.88  389,725 
05/27/2025
 12.76  13.02  12.68  12.97  326,929 
05/23/2025
 12.69  12.87  12.57  12.60  463,584 
05/22/2025
 12.95  13.15  12.91  12.95  368,088 
05/21/2025
 13.30  13.40  12.94  12.96  355,443 
05/20/2025
 13.33  13.48  13.28  13.42  468,732 
05/19/2025
 13.28  13.47  13.22  13.37  357,480 
05/16/2025
 13.67  13.85  13.49  13.53  562,079 
05/15/2025
 13.75  13.87  13.57  13.70  342,569 
05/14/2025
 13.96  13.98  13.78  13.79  365,753 
05/13/2025
 13.95  14.07  13.90  13.97  539,851 
05/12/2025
 13.93  14.04  13.57  13.92  426,775 
05/09/2025
 13.51  13.62  13.17  13.29  520,313 

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

173.57 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 Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
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.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments