ADEA: Adeia Inc.

As of Monday, October 12th, 2026

$ 23.21

-0.68 -2.85%

Open: 23.78
High: 23.78
Low: 23.14
Volume: 812,475
Previous Close on Friday, October 9th, 2026

$ 23.89

-0.23 -0.93%

Open: 24.42
High: 24.42
Low: 23.76
Volume: 685,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 23.78 23.78 23.14 23.21 812,475 -0.68 -2.85
2026-10-09 24.42 24.42 23.76 23.89 685,491 -0.23 -0.93
2026-10-08 24.01 24.32 23.71 24.12 1,040,075 -0.20 -0.80
2026-10-07 24.14 24.43 23.82 24.31 1,319,691 -0.29 -1.18
2026-10-06 26.34 26.34 24.53 24.60 1,088,712 -1.47 -5.64
2026-10-05 25.89 26.39 25.00 26.07 1,171,820 +0.33 +1.28
2026-10-02 25.80 26.53 25.72 25.74 1,222,784 +0.40 +1.58
2026-10-01 25.53 25.83 24.71 25.34 1,334,590 -0.26 -1.02
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 26.34
On 2026-10-06		 23.14
On 2026-10-12		 -2.86 -10.97 26.34
On 2026-10-06		 23.14
On 2026-10-12		 -12.15 24.03
10D 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -1.71 -6.86 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -12.76 24.76
20D 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -1.45 -5.88 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -12.76 24.95
WTD 23.78
On 2026-10-12		 23.14
On 2026-10-12		 -0.68 -2.85 -- -- -- 23.21
MTD 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -2.39 -9.34 26.53
On 2026-10-02		 23.14
On 2026-10-12		 -12.76 24.66
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

128.05 +1.15 +0.91 1,397,566
ADEA

Adeia Inc.

23.21 -0.68 -2.85 812,475