Adeia Inc. (ADEA)
AI Score
Our AI model analyzes fundamental, technical, and statistical indicators
to predict the probability of a bullish trend over the next three months.
We regularly update and refine our models to deliver the most reliable forecasts
for you.
Bullish Probability | Sentiment | Score |
---|---|---|
+80% | Strong Buy | 10 |
+75% | Buy | 9 |
+70% | Buy | 8 |
+60% | Buy | 7 |
+50% | Hold | 6 |
+45% | Hold | 5 |
+40% | Hold | 4 |
+35% | Sell | 3 |
+30% | Sell | 2 |
+20% | Strong Sell | 1 |
13.32
0.02 (0.15%)
Jan 23, 2025, 12:40 PM - Market open
ADEA Stock Price History
Date | Open | High | Low | Close | Change | % Change | Volume |
---|---|---|---|---|---|---|---|
Jan 22, 2025 | 13.24 | 13.40 | 13.23 | 13.30 | 0.05 | 0.38% | 385,719 |
Jan 21, 2025 | 13.01 | 13.34 | 13.01 | 13.25 | 0.33 | 2.55% | 404,491 |
Jan 17, 2025 | 13.04 | 13.09 | 12.87 | 12.92 | 0.16 | 1.25% | 346,604 |
Jan 16, 2025 | 12.90 | 12.96 | 12.74 | 12.76 | -0.15 | -1.16% | 402,805 |
Jan 15, 2025 | 13.26 | 13.26 | 12.90 | 12.91 | 0.04 | 0.31% | 420,658 |
Jan 14, 2025 | 12.72 | 13.17 | 12.71 | 12.87 | 0.18 | 1.42% | 697,128 |
Jan 13, 2025 | 12.90 | 13.13 | 12.68 | 12.69 | -0.40 | -3.06% | 534,718 |
Jan 10, 2025 | 13.32 | 13.49 | 13.05 | 13.09 | -0.51 | -3.75% | 574,458 |
Jan 8, 2025 | 13.69 | 13.84 | 13.53 | 13.60 | -0.26 | -1.88% | 716,374 |
Jan 7, 2025 | 14.25 | 14.31 | 13.72 | 13.86 | -0.42 | -2.94% | 860,991 |
Jan 6, 2025 | 14.00 | 14.45 | 13.95 | 14.28 | 0.30 | 2.15% | 472,104 |
Jan 3, 2025 | 13.79 | 13.99 | 13.66 | 13.98 | 0.25 | 1.82% | 344,918 |
Jan 2, 2025 | 14.17 | 14.23 | 13.66 | 13.73 | -0.25 | -1.79% | 399,574 |
Dec 31, 2024 | 13.89 | 14.14 | 13.87 | 13.98 | 0.13 | 0.94% | 550,694 |
Dec 30, 2024 | 13.62 | 13.95 | 13.50 | 13.85 | 0.05 | 0.36% | 398,413 |
Dec 27, 2024 | 13.71 | 13.91 | 13.57 | 13.80 | -0.12 | -0.86% | 428,325 |
Dec 26, 2024 | 13.65 | 14.00 | 13.64 | 13.92 | 0.18 | 1.31% | 349,843 |
Dec 24, 2024 | 13.68 | 13.77 | 13.57 | 13.74 | 0.06 | 0.44% | 170,726 |
Dec 23, 2024 | 13.63 | 13.85 | 13.59 | 13.68 | 0.02 | 0.15% | 541,485 |
Dec 20, 2024 | 13.49 | 14.08 | 13.49 | 13.66 | -0.07 | -0.51% | 2,205,943 |
Dec 19, 2024 | 14.06 | 14.20 | 13.66 | 13.73 | -0.03 | -0.22% | 568,532 |
Dec 18, 2024 | 14.47 | 14.64 | 13.69 | 13.76 | -0.60 | -4.18% | 647,335 |
Dec 17, 2024 | 14.53 | 14.57 | 14.20 | 14.36 | -0.25 | -1.71% | 603,689 |
Dec 16, 2024 | 14.43 | 14.75 | 14.33 | 14.61 | 0.23 | 1.60% | 900,462 |
Dec 13, 2024 | 14.21 | 14.45 | 13.71 | 14.38 | 0.08 | 0.56% | 905,491 |
Dec 12, 2024 | 13.97 | 14.50 | 13.89 | 14.30 | 0.41 | 2.95% | 608,790 |
Dec 11, 2024 | 13.78 | 14.19 | 13.64 | 13.89 | 0.29 | 2.13% | 714,263 |
Dec 10, 2024 | 13.40 | 13.76 | 13.29 | 13.60 | 0.24 | 1.80% | 557,514 |
Dec 9, 2024 | 13.43 | 13.58 | 13.31 | 13.36 | 0.00 | 0.00% | 543,223 |
Dec 6, 2024 | 13.22 | 13.47 | 13.18 | 13.36 | 0.29 | 2.22% | 523,742 |
Dec 5, 2024 | 13.48 | 13.53 | 13.05 | 13.07 | -0.42 | -3.11% | 544,731 |
Dec 4, 2024 | 12.45 | 13.66 | 12.42 | 13.49 | 1.04 | 8.35% | 767,459 |
Dec 3, 2024 | 12.62 | 12.97 | 12.36 | 12.45 | -0.06 | -0.48% | 478,082 |
Dec 2, 2024 | 12.08 | 12.60 | 11.99 | 12.51 | 0.39 | 3.22% | 468,219 |
Nov 29, 2024 | 12.18 | 12.23 | 12.08 | 12.12 | 0.08 | 0.66% | 247,205 |
Nov 27, 2024 | 12.25 | 12.32 | 12.02 | 12.04 | -0.17 | -1.39% | 376,555 |
Nov 26, 2024 | 12.16 | 12.25 | 12.00 | 12.21 | -0.04 | -0.33% | 363,707 |
Nov 25, 2024 | 12.25 | 12.36 | 12.13 | 12.25 | 0.20 | 1.66% | 710,359 |
Nov 22, 2024 | 12.18 | 12.33 | 11.99 | 12.05 | -0.05 | -0.41% | 397,439 |
Nov 21, 2024 | 11.59 | 12.16 | 11.42 | 12.10 | 0.58 | 5.03% | 678,732 |
Nov 20, 2024 | 11.47 | 11.56 | 11.35 | 11.52 | 0.01 | 0.09% | 626,951 |
Nov 19, 2024 | 11.29 | 11.58 | 11.25 | 11.51 | 0.08 | 0.70% | 311,513 |
Nov 18, 2024 | 11.57 | 11.71 | 11.38 | 11.43 | -0.17 | -1.47% | 737,335 |
Nov 15, 2024 | 11.55 | 11.82 | 11.47 | 11.60 | -0.07 | -0.60% | 440,999 |
Nov 14, 2024 | 11.63 | 11.83 | 11.49 | 11.67 | 0.13 | 1.13% | 424,053 |
Nov 13, 2024 | 12.61 | 12.63 | 11.51 | 11.54 | -1.01 | -8.05% | 545,718 |
Nov 12, 2024 | 11.85 | 12.62 | 11.83 | 12.55 | 0.59 | 4.93% | 680,630 |
Nov 11, 2024 | 11.65 | 12.06 | 11.63 | 11.96 | 0.44 | 3.82% | 724,640 |
Nov 8, 2024 | 12.66 | 12.87 | 11.31 | 11.52 | -2.57 | -18.24% | 1,125,852 |
Nov 7, 2024 | 14.04 | 14.24 | 13.72 | 14.09 | 0.04 | 0.28% | 818,194 |