ADEA: Adeia Inc.

As of Monday, June 30th, 2025

$ 14.17

-- 0 0%

Open: 14.17
High: 14.17
Low: 14.17
Volume: N/A
Previous Close on Friday, June 27th, 2025

$ 14.17

-0.07 -0.49%

Open: 14.31
High: 14.37
Low: 13.93
Volume: 960,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 14.31 14.37 13.93 14.17 960,007 -0.07 -0.49
2025-06-26 13.61 14.26 13.61 14.24 678,814 +0.40 +2.89
2025-06-25 14.03 14.11 13.78 13.84 486,710 -0.18 -1.28
2025-06-24 13.77 14.08 13.23 14.02 557,985 +0.41 +3.01
2025-06-23 13.64 13.70 13.27 13.61 498,119 -0.13 -0.95
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

255.11 +0.60 +0.24 2,547,550
KO

The Coca-Cola Company

70.28 -0.05 -0.07 3,027,023
PFE

Pfizer Inc.

24.34 +0.15 +0.60 6,890,471
VZ

Verizon Communications Inc.

42.66 +0.35 +0.82 4,348,055
VIX

CBOE Volatility Index

17.37 +1.05 +6.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,904.96 +85.69 +0.20 156,610,933
DJTA

Dow Jones Transportation Average

15,365.59 -128.95 -0.83 27,543,901
SPX

S&P 500 Index

6,182.12 +9.05 +0.15
OEX

S&P 100 Index

3,036.12 +4.65 +0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,604.09 +69.89 +0.31
NYA

NYSE Composite Index

20,363.59 +25.19 +0.12
XAX

NYSE AMEX Composite Index

5,764.42 +13.32 +0.23
RUI

RUSSELL 1000 Index

3,383.57 +5.74 +0.17
RUT

Russell 2000 Index

2,176.95 +4.42 +0.20
RUA

Russell 3000 Index

3,514.55 +6.01 +0.17
VIX

CBOE Volatility Index

17.37 +1.05 +6.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.50 -0.22 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.44 +0.13 +0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 +0.25 +1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,336.98 +35.65 +0.35
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

14.17 0.00 0.00