ADEA (Adeia Inc.) Stock Historical Data

As of Monday, June 30th, 2025

$ 14.17

-- 0 0%

Open: 14.17
High: 14.17
Low: 14.17
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 14.17

-0.07 -0.49%

Open: 14.31
High: 14.37
Low: 13.93
Volume: 960,007
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,775,739
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,407,086
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,455,767
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,740,338
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 622,370,415
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,261,712
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

14.17 0.00 0.00