ADEA: Adeia Inc.

As of Thursday, July 2nd, 2026

$ 29.19

-2.86 -8.92%

Open: 31.79
High: 32.43
Low: 28.09
Volume: 2,325,308
Previous Close on Wednesday, July 1st, 2026

$ 32.05

-0.88 -2.67%

Open: 32.40
High: 32.77
Low: 31.50
Volume: 1,330,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 31.79 32.43 28.09 29.19 2,325,308 -2.86 -8.92
2026-07-01 32.40 32.77 31.50 32.05 1,330,511 -0.88 -2.67
2026-06-30 33.15 34.12 32.16 32.93 2,395,778 -0.07 -0.21
2026-06-29 31.37 33.39 30.60 33.00 2,427,400 +2.18 +7.07
2026-06-26 29.64 31.05 29.10 30.82 4,179,586 +0.44 +1.45
2026-06-25 31.22 31.22 29.79 30.38 1,527,847 +0.32 +1.06
2026-06-24 30.39 31.33 28.93 30.06 2,918,381 -0.33 -1.09
2026-06-23 30.18 31.12 29.45 30.39 1,324,281 -1.42 -4.46
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 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -1.19 -3.92 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -17.67 31.60
10D 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -2.19 -6.98 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -17.67 31.24
20D 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -2.86 -8.92 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -17.67 31.34
WTD 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -1.63 -5.29 34.12
On 2026-06-30		 28.09
On 2026-07-02		 -17.67 31.79
MTD 32.77
On 2026-07-01		 28.09
On 2026-07-02		 -3.74 -11.36 32.77
On 2026-07-01		 28.09
On 2026-07-02		 -14.29 30.62
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

29.19 -2.86 -8.92 2,325,308