ADEA: Adeia Inc.

As of Tuesday, September 1st, 2026

$ 24.37

-0.86 -3.41%

Open: 24.99
High: 25.00
Low: 24.16
Volume: 811,859
Previous Close on Monday, August 31st, 2026

$ 25.23

-0.49 -1.91%

Open: 25.64
High: 25.90
Low: 25.03
Volume: 988,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 24.99 25.00 24.16 24.37 811,859 -0.86 -3.41
2026-08-31 25.64 25.90 25.03 25.23 988,671 -0.49 -1.91
2026-08-28 26.05 26.29 25.64 25.72 933,451 -0.50 -1.91
2026-08-27 26.70 27.11 26.09 26.22 814,645 +0.09 +0.34
2026-08-26 26.94 27.53 26.08 26.13 779,133 -1.00 -3.69
2026-08-25 26.78 27.30 26.06 27.13 781,422 +0.85 +3.23
2026-08-24 26.11 26.50 25.60 26.28 981,347 +0.03 +0.11
2026-08-21 27.28 27.29 26.15 26.25 551,679 -0.71 -2.63
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 27.53
On 2026-08-26		 24.16
On 2026-09-01		 -2.76 -10.17 27.53
On 2026-08-26		 24.16
On 2026-09-01		 -12.24 25.53
10D 28.42
On 2026-08-19		 24.16
On 2026-09-01		 -3.65 -13.03 28.42
On 2026-08-19		 24.16
On 2026-09-01		 -14.98 26.18
20D 31.34
On 2026-08-05		 24.16
On 2026-09-01		 -6.84 -21.92 31.34
On 2026-08-05		 24.16
On 2026-09-01		 -22.90 27.41
WTD 25.90
On 2026-08-31		 24.16
On 2026-09-01		 -1.35 -5.25 25.90
On 2026-08-31		 24.16
On 2026-09-01		 -6.72 24.80
MTD 25.00
On 2026-09-01		 24.16
On 2026-09-01		 -0.86 -3.41 -- -- -- 24.37
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

136.06 +0.43 +0.32 1,050,091
SHY

iShares 1-3 Year Treasury Bond ETF

81.59 -0.30 -0.37 9,411,162
SUPN

Supernus Pharmaceuticals Inc.

43.74 -0.47 -1.06 755,297
ADEA

Adeia Inc.

24.37 -0.86 -3.41 811,859