ADEA: Adeia Inc.

As of Wednesday, November 19th, 2025

$ 12.03

-0.32 -2.59%

Open: 12.39
High: 12.45
Low: 12.00
Volume: 790,878
Previous Close on Tuesday, November 18th, 2025

$ 12.35

-0.06 -0.48%

Open: 12.28
High: 12.51
Low: 11.98
Volume: 1,040,354

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 12.39 12.45 12.00 12.03 790,878 -0.32 -2.59
2025-11-18 12.28 12.51 11.98 12.35 1,040,354 -0.06 -0.48
2025-11-17 12.79 12.79 12.36 12.41 739,658 -0.45 -3.50
2025-11-14 12.96 13.18 12.82 12.86 865,491 -0.28 -2.13
2025-11-13 13.80 13.88 12.97 13.14 872,156 -0.69 -4.99
2025-11-12 13.96 14.33 13.80 13.83 1,252,483 -0.13 -0.93
2025-11-11 14.09 14.21 13.81 13.96 830,715 -0.23 -1.62
2025-11-10 14.02 14.57 14.02 14.19 1,056,056 +0.30 +2.16
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 13.88
On 2025-11-13		 11.98
On 2025-11-18		 -1.80 -13.02 13.88
On 2025-11-13		 11.98
On 2025-11-18		 -13.69 12.56
10D 14.57
On 2025-11-10		 11.98
On 2025-11-18		 -1.75 -12.70 14.57
On 2025-11-10		 11.98
On 2025-11-18		 -17.78 13.27
20D 18.07
On 2025-10-29		 11.98
On 2025-11-18		 -4.79 -28.48 18.07
On 2025-10-29		 11.98
On 2025-11-18		 -33.68 14.72
WTD 12.79
On 2025-11-17		 11.98
On 2025-11-18		 -0.83 -6.45 12.79
On 2025-11-17		 11.98
On 2025-11-18		 -6.33 12.26
MTD 14.57
On 2025-11-10		 11.98
On 2025-11-18		 -5.01 -29.40 14.57
On 2025-11-10		 11.98
On 2025-11-18		 -17.78 13.35
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
WAT

Waters Corporation

376.25 -0.38 -0.10 585,488
HP

Helmerich & Payne Inc.

27.20 +0.64 +2.41 2,229,821
ARLO

Arlo Technologies Inc.

13.30 -0.11 -0.82 982,244
APD

Air Products and Chemicals Inc.

253.25 +1.09 +0.43 959,213
ADEA

Adeia Inc.

12.03 -0.32 -2.59 790,878