ADEA (Adeia Inc.) Stock Historical Data

As of Monday, June 9th, 2025

$ 13.75

+0.35 +2.61%

Open: 13.52
High: 13.77
Low: 13.41
Volume: 363,833
Previous Close on Friday, June 6th, 2025

$ 13.40

+0.10 +0.75%

Open: 13.50
High: 13.54
Low: 13.29
Volume: 351,671
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

251.41 -4.22 -1.65 5,748,931
KO

The Coca-Cola Company

71.77 +0.42 +0.59 12,078,392
PFE

Pfizer Inc.

23.97 +0.62 +2.66 42,396,579
VZ

Verizon Communications Inc.

43.65 -0.15 -0.34 13,352,545
VIX

CBOE Volatility Index

17.16 +0.39 +2.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,761.76 -1.11 0.00 476,248,433
DJTA

Dow Jones Transportation Average

14,976.87 +99.64 +0.67 118,720,770
SPX

S&P 500 Index

6,005.88 +5.52 +0.09
OEX

S&P 100 Index

2,938.44 +7.50 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,797.87 +36.08 +0.17
NYA

NYSE Composite Index

20,034.46 -10.90 -0.05
XAX

NYSE AMEX Composite Index

5,461.86 +42.76 +0.79
RUI

RUSSELL 1000 Index

3,289.09 +2.17 +0.07
RUT

Russell 2000 Index

2,144.45 +12.20 +0.57
RUA

Russell 3000 Index

3,418.39 +3.01 +0.09
VIX

CBOE Volatility Index

17.16 +0.39 +2.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 +0.10 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 +0.07 +0.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 +0.07 +0.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,004.35 +14.47 +0.14
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

13.75 +0.35 +2.61 363,833