Adeia P Stock Price History
| ADEA Stock | USD 13.67 0.01 0.07% |
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 13.67, as last reported on the 16th of March 2025, with the highest price reaching 14.00 and the lowest price hitting 13.64 during the day.
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 -0.0151, which signifies that the company had a -0.0151 % return per unit of risk over the last 3 months. ADEIA P exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm ADEIA P's Downside Deviation of 2.25, risk adjusted performance of 0.0308, and Mean Deviation of 1.79 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 457.3 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 60.6 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.
IPO Date 20th of November 2003 | 200 Day MA 12.5113 | 50 Day MA 13.9256 | Beta 1.121 |
ADEIA |
Sharpe Ratio = -0.0151
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ADEA |
Estimated Market Risk
| 3.39 actual daily | 30 70% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.02 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 3.7249 | Enterprise Value Ebitda 8.9693 | Price Sales 3.9084 | Shares Float 105.8 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 Price | February 21, 2025 | 17.17 |
| Lowest Price | February 4, 2025 | 12.44 |
ADEIA P March 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 | 1.00 | |
| ADEIA P Price Action Indicator | (0.15) | |
| ADEIA P Price Daily Balance Of Power | 0.03 |
ADEIA P March 16, 2025 Stock Price Analysis
ADEIA Stock Price History Data
The price series of ADEIA P for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 4.73 with a coefficient of variation of 8.26. The prices are distributed with arithmetic mean of 13.89. The median price for the last 90 days is 13.68. The company had 378:100 stock split on 3rd of October 2022. ADEIA P issued dividends on 2025-03-10.| Open | High | Low | Close | Volume | ||
03/16/2025 | 13.88 | 14.00 | 13.64 | 13.67 | ||
| 03/14/2025 | 13.91 | 14.00 | 13.63 | 13.66 | 578,700 | |
| 03/13/2025 | 13.96 | 14.08 | 13.62 | 13.74 | 576,049 | |
| 03/12/2025 | 14.18 | 14.29 | 14.01 | 14.01 | 597,594 | |
| 03/11/2025 | 14.21 | 14.37 | 13.96 | 14.09 | 539,598 | |
| 03/10/2025 | 14.65 | 14.71 | 14.01 | 14.12 | 634,421 | |
| 03/07/2025 | 14.78 | 15.00 | 14.45 | 14.89 | 575,397 | |
| 03/06/2025 | 14.88 | 15.07 | 14.73 | 14.91 | 439,121 | |
| 03/05/2025 | 14.99 | 15.28 | 14.85 | 15.15 | 792,627 | |
| 03/04/2025 | 14.74 | 15.18 | 14.41 | 15.01 | 878,509 | |
| 03/03/2025 | 16.02 | 16.02 | 14.94 | 14.98 | 1,098,090 | |
| 02/28/2025 | 15.54 | 15.71 | 15.35 | 15.67 | 890,413 | |
| 02/27/2025 | 16.06 | 16.23 | 15.62 | 15.68 | 811,207 | |
| 02/26/2025 | 16.19 | 16.38 | 15.97 | 15.98 | 894,943 | |
| 02/25/2025 | 16.86 | 16.92 | 16.13 | 16.29 | 1,282,846 | |
| 02/24/2025 | 17.17 | 17.34 | 16.54 | 16.98 | 964,840 | |
| 02/21/2025 | 17.13 | 17.35 | 16.80 | 17.17 | 1,423,251 | |
| 02/20/2025 | 16.03 | 17.40 | 15.97 | 17.06 | 1,634,583 | |
| 02/19/2025 | 14.94 | 17.21 | 14.61 | 16.34 | 2,574,927 | |
| 02/18/2025 | 13.40 | 13.43 | 13.16 | 13.42 | 463,863 | |
| 02/14/2025 | 13.21 | 13.38 | 13.21 | 13.24 | 268,706 | |
| 02/13/2025 | 13.01 | 13.20 | 12.91 | 13.17 | 394,337 | |
| 02/12/2025 | 13.00 | 13.04 | 12.78 | 12.92 | 416,606 | |
| 02/11/2025 | 12.87 | 13.36 | 12.87 | 13.17 | 319,628 | |
| 02/10/2025 | 12.68 | 13.07 | 12.65 | 12.97 | 368,585 | |
| 02/07/2025 | 12.77 | 12.78 | 12.52 | 12.65 | 418,250 | |
| 02/06/2025 | 12.64 | 12.80 | 12.56 | 12.73 | 432,643 | |
| 02/05/2025 | 12.47 | 12.64 | 12.44 | 12.58 | 491,619 | |
| 02/04/2025 | 12.62 | 12.65 | 12.43 | 12.44 | 367,627 | |
| 02/03/2025 | 12.42 | 12.84 | 12.27 | 12.61 | 488,877 | |
| 01/31/2025 | 13.16 | 13.29 | 12.80 | 12.81 | 616,599 | |
| 01/30/2025 | 13.07 | 13.28 | 13.03 | 13.14 | 371,157 | |
| 01/29/2025 | 13.00 | 13.14 | 12.89 | 13.02 | 393,672 | |
| 01/28/2025 | 13.02 | 13.19 | 12.93 | 13.06 | 335,384 | |
| 01/27/2025 | 13.12 | 13.38 | 12.89 | 13.00 | 361,392 | |
| 01/24/2025 | 13.25 | 13.45 | 13.23 | 13.24 | 250,784 | |
| 01/23/2025 | 13.10 | 13.33 | 13.03 | 13.31 | 346,538 | |
| 01/22/2025 | 13.20 | 13.36 | 13.19 | 13.26 | 415,436 | |
| 01/21/2025 | 12.97 | 13.30 | 12.97 | 13.21 | 404,491 | |
| 01/17/2025 | 13.00 | 13.05 | 12.83 | 12.88 | 346,604 | |
| 01/16/2025 | 12.86 | 12.91 | 12.70 | 12.72 | 402,805 | |
| 01/15/2025 | 13.22 | 13.22 | 12.86 | 12.87 | 420,658 | |
| 01/14/2025 | 12.68 | 13.12 | 12.67 | 12.83 | 697,128 | |
| 01/13/2025 | 12.86 | 13.09 | 12.64 | 12.65 | 534,718 | |
| 01/10/2025 | 13.28 | 13.44 | 13.01 | 13.05 | 574,458 | |
| 01/08/2025 | 13.64 | 13.79 | 13.48 | 13.55 | 716,374 | |
| 01/07/2025 | 14.20 | 14.27 | 13.67 | 13.81 | 860,991 | |
| 01/06/2025 | 13.95 | 14.40 | 13.90 | 14.23 | 472,104 | |
| 01/03/2025 | 13.74 | 13.94 | 13.61 | 13.93 | 344,918 | |
| 01/02/2025 | 14.12 | 14.18 | 13.61 | 13.68 | 399,574 | |
| 12/31/2024 | 13.84 | 14.09 | 13.83 | 13.93 | 550,694 | |
| 12/30/2024 | 13.57 | 13.90 | 13.45 | 13.80 | 398,413 | |
| 12/27/2024 | 13.66 | 13.86 | 13.52 | 13.75 | 428,325 | |
| 12/26/2024 | 13.60 | 13.95 | 13.59 | 13.87 | 349,843 | |
| 12/24/2024 | 13.63 | 13.72 | 13.52 | 13.69 | 170,726 | |
| 12/23/2024 | 13.58 | 13.80 | 13.54 | 13.63 | 541,485 | |
| 12/20/2024 | 13.44 | 14.03 | 13.44 | 13.61 | 2,205,943 | |
| 12/19/2024 | 14.01 | 14.15 | 13.61 | 13.68 | 568,532 | |
| 12/18/2024 | 14.42 | 14.59 | 13.64 | 13.71 | 647,335 | |
| 12/17/2024 | 14.48 | 14.52 | 14.15 | 14.31 | 603,689 | |
| 12/16/2024 | 14.38 | 14.70 | 14.28 | 14.56 | 900,462 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 113.1 M | 60.6 M | |
| Net Loss | -266.3 M | -253 M |
ADEIA P Quarterly Net Working Capital |
|
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.
Did you try this?
Run Aroon Oscillator Now
Aroon OscillatorAnalyze current equity momentum using Aroon Oscillator and other momentum ratios |
| 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.
| Risk Adjusted Performance | 0.0308 | |||
| Jensen Alpha | 0.1667 | |||
| Total Risk Alpha | 0.4929 | |||
| Sortino Ratio | 0.0834 | |||
| Treynor Ratio | 0.0979 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Transaction History View history of all your transactions and understand their impact on performance | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Stocks Directory Find actively traded stocks across global markets |