ADEA: Adeia Inc.

As of Wednesday, August 12th, 2026

$ 28.11

+0.39 +1.41%

Open: 28.41
High: 28.74
Low: 27.86
Volume: 835,996
Previous Close on Tuesday, August 11th, 2026

$ 27.72

-0.14 -0.50%

Open: 28.28
High: 28.29
Low: 27.44
Volume: 531,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 28.41 28.74 27.86 28.11 835,996 +0.39 +1.41
2026-08-11 28.28 28.29 27.44 27.72 531,707 -0.14 -0.50
2026-08-10 28.48 28.74 27.66 27.86 488,448 -0.37 -1.31
2026-08-07 28.52 28.86 27.80 28.23 588,782 -0.08 -0.28
2026-08-06 29.09 29.81 28.26 28.31 848,557 -1.60 -5.35
2026-08-05 30.91 31.34 29.80 29.91 1,090,028 -1.30 -4.17
2026-08-04 24.78 32.20 23.90 31.21 2,971,879 +3.42 +12.31
2026-08-03 25.79 28.20 25.59 27.79 1,846,471 +1.14 +4.28
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 29.81
On 2026-08-06		 27.44
On 2026-08-11		 -1.80 -6.02 29.81
On 2026-08-06		 27.44
On 2026-08-11		 -7.95 28.05
10D 32.20
On 2026-08-04		 23.75
On 2026-07-30		 4.95 21.37 32.20
On 2026-08-04		 27.44
On 2026-08-11		 -14.78 28.12
20D 32.20
On 2026-08-04		 23.01
On 2026-07-29		 0.44 1.59 28.18
On 2026-07-22		 23.01
On 2026-07-29		 -18.35 27.06
WTD 28.74
On 2026-08-10		 27.44
On 2026-08-11		 -0.12 -0.43 28.74
On 2026-08-10		 27.44
On 2026-08-11		 -4.52 27.90
MTD 32.20
On 2026-08-04		 23.90
On 2026-08-04		 1.46 5.48 32.20
On 2026-08-04		 27.44
On 2026-08-11		 -14.78 28.64
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

28.11 +0.39 +1.41 835,996