ADEA: Adeia Inc.

As of Friday, April 10th, 2026

$ 26.87

-0.19 -0.70%

Open: 27.06
High: 27.59
Low: 26.76
Volume: 1,493,414
Previous Close on Thursday, April 9th, 2026

$ 27.06

+0.86 +3.28%

Open: 25.95
High: 27.10
Low: 25.54
Volume: 1,372,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 27.06 27.59 26.76 26.87 1,493,414 -0.19 -0.70
2026-04-09 25.95 27.10 25.54 27.06 1,372,634 +0.86 +3.28
2026-04-08 26.67 26.88 25.91 26.20 1,131,894 +0.69 +2.70
2026-04-07 25.61 25.99 25.38 25.51 930,369 -0.16 -0.62
2026-04-06 25.02 25.68 24.86 25.67 827,562 +0.60 +2.39
2026-04-02 24.24 25.26 24.16 25.07 835,381 0.00 0.00
2026-04-01 24.44 25.23 24.23 25.07 1,100,806 +1.04 +4.33
2026-03-31 23.52 24.22 23.32 24.03 1,570,715 +0.90 +3.89
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 27.59
On 2026-04-10		 24.86
On 2026-04-06		 1.80 7.18 25.68
On 2026-04-06		 25.68
On 2026-04-06		 0.00 26.26
10D 27.59
On 2026-04-10		 22.58
On 2026-03-30		 2.51 10.30 24.63
On 2026-03-30		 23.32
On 2026-03-31		 -5.32 25.28
20D 27.59
On 2026-04-10		 22.47
On 2026-03-13		 4.00 17.49 26.09
On 2026-03-25		 22.58
On 2026-03-30		 -13.47 24.56
WTD 27.59
On 2026-04-10		 24.86
On 2026-04-06		 1.80 7.18 25.68
On 2026-04-06		 25.68
On 2026-04-06		 0.00 26.26
MTD 27.59
On 2026-04-10		 24.16
On 2026-04-02		 2.84 11.82 25.23
On 2026-04-01		 25.23
On 2026-04-01		 0.00 25.92
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

26.87 -0.19 -0.70 1,493,414