ADEA: Adeia Inc.

As of Monday, June 23rd, 2025

$ 13.74

-- 0 0%

Open: 13.74
High: 13.74
Low: 13.74
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 13.74

+0.68 +5.21%

Open: 13.32
High: 13.89
Low: 13.31
Volume: 1,318,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 13.32 13.89 13.31 13.74 1,318,785 +0.68 +5.21
2025-06-18 12.96 13.23 12.96 13.06 374,089 +0.03 +0.23
2025-06-17 13.04 13.27 13.01 13.03 534,017 -0.21 -1.59
2025-06-16 13.24 13.53 13.12 13.24 492,980 +0.22 +1.70
2025-06-13 13.52 13.72 12.99 13.02 400,821 -0.80 -5.79
2025-06-12 13.67 13.95 13.46 13.82 378,596 -0.03 -0.22
2025-06-11 13.88 14.20 13.74 13.85 518,569 -0.02 -0.14
2025-06-10 13.79 13.95 13.72 13.87 350,209 +0.12 +0.87
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.26 +7.89 +3.30 4,577,762
KO

The Coca-Cola Company

69.55 +0.71 +1.03 12,742,391
PFE

Pfizer Inc.

23.95 -0.03 -0.10 21,187,780
VZ

Verizon Communications Inc.

42.13 +0.43 +1.03 8,310,979
VIX

CBOE Volatility Index

20.10 -0.52 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,528.65 +321.83 +0.76 335,439,911
DJTA

Dow Jones Transportation Average

15,056.34 +291.54 +1.97 119,710,369
SPX

S&P 500 Index

6,015.76 +47.92 +0.80
OEX

S&P 100 Index

2,942.66 +23.79 +0.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,833.39 +207.01 +0.96
NYA

NYSE Composite Index

19,970.63 +102.27 +0.51
XAX

NYSE AMEX Composite Index

5,742.65 -38.23 -0.66
RUI

RUSSELL 1000 Index

3,292.18 +25.51 +0.78
RUT

Russell 2000 Index

2,125.50 +16.23 +0.77
RUA

Russell 3000 Index

3,420.14 +26.49 +0.78
VIX

CBOE Volatility Index

20.10 -0.52 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.37 -1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.93 -0.55 -2.45
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,021.23 +79.65 +0.80
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

13.74 0.00 0.00