ADEA: Adeia Inc.

As of Friday, March 20th, 2026

$ 23.21

-0.24 -1.02%

Open: 23.40
High: 23.40
Low: 22.77
Volume: 2,367,893
Previous Close on Thursday, March 19th, 2026

$ 23.45

+0.22 +0.95%

Open: 22.93
High: 23.73
Low: 22.68
Volume: 739,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 23.40 23.40 22.77 23.21 2,367,893 -0.24 -1.02
2026-03-19 22.93 23.73 22.68 23.45 739,639 +0.22 +0.95
2026-03-18 23.31 23.76 23.06 23.23 1,030,223 -0.23 -0.98
2026-03-17 23.04 23.61 22.91 23.46 682,292 +0.50 +2.18
2026-03-16 23.30 23.80 22.75 22.96 1,046,750 +0.17 +0.75
2026-03-13 22.91 23.35 22.47 22.79 1,270,376 -0.08 -0.35
2026-03-12 22.70 23.35 22.60 22.87 1,123,009 -0.44 -1.89
2026-03-11 23.01 23.52 22.75 23.31 1,359,137 +0.32 +1.39
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 23.80
On 2026-03-16		 22.68
On 2026-03-19		 0.42 1.84 23.80
On 2026-03-16		 22.68
On 2026-03-19		 -4.71 23.26
10D 23.80
On 2026-03-16		 20.13
On 2026-03-09		 3.34 16.81 23.80
On 2026-03-16		 22.68
On 2026-03-19		 -4.71 23.06
20D 23.80
On 2026-03-16		 17.31
On 2026-02-24		 4.20 22.09 21.07
On 2026-02-26		 19.27
On 2026-03-03		 -8.54 21.64
WTD 23.80
On 2026-03-16		 22.68
On 2026-03-19		 0.42 1.84 23.80
On 2026-03-16		 22.68
On 2026-03-19		 -4.71 23.26
MTD 23.80
On 2026-03-16		 19.27
On 2026-03-03		 2.52 12.18 21.07
On 2026-03-05		 19.69
On 2026-03-06		 -6.55 22.16
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

19.46 -0.45 -2.26 4,315,032
ADEA

Adeia Inc.

23.21 -0.24 -1.02 2,367,893