ADEA: Adeia Inc.

As of Friday, October 30th, 2026

$ 21.44

-1.04 -4.63%

Open: 21.61
High: 21.82
Low: 20.70
Volume: 1,398,131
Previous Close on Thursday, October 29th, 2026

$ 22.48

-0.27 -1.19%

Open: 22.43
High: 22.69
Low: 22.23
Volume: 623,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 21.61 21.82 20.70 21.44 1,398,131 -1.04 -4.63
2026-10-29 22.43 22.69 22.23 22.48 623,356 -0.27 -1.19
2026-10-28 22.85 22.85 22.21 22.75 813,479 +0.05 +0.22
2026-10-27 21.49 22.82 21.49 22.70 1,351,196 +1.27 +5.93
2026-10-26 21.36 22.00 21.05 21.43 1,187,231 +0.22 +1.04
2026-10-23 21.12 21.43 20.84 21.21 806,739 -0.06 -0.28
2026-10-22 22.09 22.17 21.12 21.27 1,098,557 -1.29 -5.72
2026-10-21 21.72 22.78 21.58 22.56 1,330,714 +1.26 +5.92
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 22.85
On 2026-10-28		 20.70
On 2026-10-30		 0.23 1.08 22.85
On 2026-10-28		 20.70
On 2026-10-30		 -9.41 22.16
10D 22.85
On 2026-10-28		 20.52
On 2026-10-19		 1.02 5.00 22.85
On 2026-10-28		 20.70
On 2026-10-30		 -9.41 21.82
20D 26.39
On 2026-10-05		 20.33
On 2026-10-16		 -4.30 -16.71 26.39
On 2026-10-05		 20.33
On 2026-10-16		 -22.96 22.56
WTD 22.85
On 2026-10-28		 20.70
On 2026-10-30		 0.23 1.08 22.85
On 2026-10-28		 20.70
On 2026-10-30		 -9.41 22.16
MTD 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -4.16 -16.25 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -23.36 22.83
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

21.44 -1.04 -4.63 1,398,131