ADEA: Adeia Inc.

As of Friday, August 22nd, 2025

$ 15.52

+0.92 +6.30%

Open: 14.70
High: 15.68
Low: 14.49
Volume: 652,875
Previous Close on Thursday, August 21st, 2025

$ 14.60

+0.08 +0.55%

Open: 14.41
High: 14.65
Low: 14.41
Volume: 317,445

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 14.70 15.68 14.49 15.52 652,875 +0.92 +6.30
2025-08-21 14.41 14.65 14.41 14.60 317,445 +0.08 +0.55
2025-08-20 14.69 14.78 14.40 14.52 333,368 -0.29 -1.96
2025-08-19 15.25 15.39 14.76 14.81 530,191 -0.29 -1.92
2025-08-18 14.94 15.13 14.69 15.10 321,084 +0.12 +0.80
2025-08-15 14.98 15.04 14.76 14.98 609,099 +0.04 +0.27
2025-08-14 15.07 15.17 14.75 14.94 514,661 -0.28 -1.84
2025-08-13 14.99 15.23 14.92 15.22 500,033 +0.45 +3.05
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 15.68
On 2025-08-22		 14.40
On 2025-08-20		 0.54 3.60 15.39
On 2025-08-19		 14.40
On 2025-08-20		 -6.47 14.91
10D 15.68
On 2025-08-22		 14.01
On 2025-08-11		 1.29 9.07 15.39
On 2025-08-19		 14.40
On 2025-08-20		 -6.47 14.85
20D 15.68
On 2025-08-22		 12.28
On 2025-08-05		 2.27 17.13 13.56
On 2025-07-29		 12.28
On 2025-08-05		 -9.44 13.99
WTD 15.68
On 2025-08-22		 14.40
On 2025-08-20		 0.54 3.60 15.39
On 2025-08-19		 14.40
On 2025-08-20		 -6.47 14.91
MTD 15.68
On 2025-08-22		 12.28
On 2025-08-05		 2.57 19.85 15.39
On 2025-08-19		 14.40
On 2025-08-20		 -6.47 14.22
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

15.52 +0.92 +6.30 652,875