ADEA: Adeia Inc.

As of Wednesday, February 11th, 2026

$ 19.25

-- 0 0%

Open: 19.25
High: 19.25
Low: 19.25
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 19.25

+0.05 +0.26%

Open: 19.27
High: 19.60
Low: 19.05
Volume: 656,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 19.27 19.60 19.05 19.25 656,281 +0.05 +0.26
2026-02-09 18.11 19.24 18.11 19.20 568,286 +1.10 +6.08
2026-02-06 17.99 18.28 17.68 18.10 681,176 +0.79 +4.56
2026-02-05 17.30 17.64 16.83 17.31 991,857 -0.19 -1.09
2026-02-04 17.40 17.91 17.21 17.50 1,080,040 -0.16 -0.91
2026-02-03 18.80 18.92 17.19 17.66 934,934 -1.13 -6.01
2026-02-02 18.11 18.90 18.03 18.79 739,216 +0.70 +3.87
2026-01-30 17.98 18.41 17.96 18.09 934,955 -0.02 -0.11
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 19.60
On 2026-02-10		 16.83
On 2026-02-05		 1.59 9.00 17.91
On 2026-02-04		 16.83
On 2026-02-05		 -6.03 18.27
10D 19.60
On 2026-02-10		 16.83
On 2026-02-05		 0.83 4.51 18.92
On 2026-02-03		 16.83
On 2026-02-05		 -11.05 18.24
20D 20.33
On 2026-01-22		 16.83
On 2026-02-05		 0.34 1.80 20.33
On 2026-01-22		 16.83
On 2026-02-05		 -17.22 18.71
WTD 19.60
On 2026-02-10		 18.11
On 2026-02-09		 1.15 6.35 19.24
On 2026-02-09		 19.24
On 2026-02-09		 0.00 19.23
MTD 19.60
On 2026-02-10		 16.83
On 2026-02-05		 1.16 6.41 18.92
On 2026-02-03		 16.83
On 2026-02-05		 -11.05 18.26
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 179
KO

The Coca-Cola Company

76.81 0.00 0.00 2,138
PFE

Pfizer Inc.

27.61 0.00 0.00 556
VZ

Verizon Communications Inc.

47.39 0.00 0.00 919
VIX

CBOE Volatility Index

17.92 +0.16 +0.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.92 +0.16 +0.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

19.25 0.00 0.00