ADEA: Adeia Inc.

As of Friday, June 12th, 2026

$ 31.92

-0.70 -2.15%

Open: 32.99
High: 33.00
Low: 31.69
Volume: 1,285,445
Previous Close on Thursday, June 11th, 2026

$ 32.62

+1.77 +5.74%

Open: 30.90
High: 32.89
Low: 30.01
Volume: 2,100,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 32.99 33.00 31.69 31.92 1,285,445 -0.70 -2.15
2026-06-11 30.90 32.89 30.01 32.62 2,100,456 +1.77 +5.74
2026-06-10 30.12 32.45 29.90 30.85 1,922,376 +0.32 +1.05
2026-06-09 32.06 33.61 29.08 30.53 3,762,203 -1.02 -3.23
2026-06-08 30.30 32.30 29.50 31.55 2,694,083 +2.57 +8.87
2026-06-05 31.16 31.24 28.30 28.98 2,992,301 -3.38 -10.44
2026-06-04 30.71 33.45 29.61 32.36 3,891,684 +0.31 +0.97
2026-06-03 31.12 32.46 29.37 32.05 3,921,118 +1.39 +4.53
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 33.61
On 2026-06-09		 29.08
On 2026-06-09		 2.94 10.14 33.61
On 2026-06-09		 29.90
On 2026-06-10		 -11.04 31.49
10D 33.61
On 2026-06-09		 26.50
On 2026-06-01		 5.20 19.46 33.45
On 2026-06-04		 28.30
On 2026-06-05		 -15.40 31.01
20D 33.61
On 2026-06-09		 25.71
On 2026-05-21		 0.44 1.40 33.45
On 2026-06-04		 28.30
On 2026-06-05		 -15.40 29.19
WTD 33.61
On 2026-06-09		 29.08
On 2026-06-09		 2.94 10.14 33.61
On 2026-06-09		 29.90
On 2026-06-10		 -11.04 31.49
MTD 33.61
On 2026-06-09		 26.50
On 2026-06-01		 5.20 19.46 33.45
On 2026-06-04		 28.30
On 2026-06-05		 -15.40 31.01
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

31.92 -0.70 -2.15 1,285,445