ADEA: Adeia Inc.

As of Friday, May 1st, 2026

$ 33.00

+1.15 +3.61%

Open: 32.00
High: 33.39
Low: 31.75
Volume: 1,946,250
Previous Close on Thursday, April 30th, 2026

$ 31.85

+1.16 +3.78%

Open: 30.79
High: 32.00
Low: 30.46
Volume: 1,380,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 32.00 33.39 31.75 33.00 1,946,250 +1.15 +3.61
2026-04-30 30.79 32.00 30.46 31.85 1,380,653 +1.16 +3.78
2026-04-29 30.23 31.04 29.82 30.69 1,410,211 +0.46 +1.52
2026-04-28 29.89 30.37 29.61 30.23 997,876 +0.10 +0.33
2026-04-27 30.39 30.49 29.88 30.13 898,928 -0.18 -0.59
2026-04-24 30.46 30.63 29.92 30.31 1,018,705 +0.18 +0.60
2026-04-23 30.31 30.70 29.66 30.13 1,260,228 -0.35 -1.15
2026-04-22 30.16 30.56 29.21 30.48 1,449,478 +0.76 +2.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.39
On 2026-05-01		 29.61
On 2026-04-28		 2.69 8.87 30.49
On 2026-04-27		 29.61
On 2026-04-28		 -2.90 31.18
10D 33.39
On 2026-05-01		 28.65
On 2026-04-20		 4.07 14.07 30.70
On 2026-04-23		 29.61
On 2026-04-28		 -3.57 30.61
20D 33.39
On 2026-05-01		 24.86
On 2026-04-06		 7.93 31.63 27.59
On 2026-04-10		 26.42
On 2026-04-13		 -4.24 28.76
WTD 33.39
On 2026-05-01		 29.61
On 2026-04-28		 2.69 8.87 30.49
On 2026-04-27		 29.61
On 2026-04-28		 -2.90 31.18
MTD 33.39
On 2026-05-01		 31.75
On 2026-05-01		 1.15 3.61 -- -- -- 33.00
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

33.00 +1.15 +3.61 1,946,250