ADEA: Adeia Inc.

As of Tuesday, September 22nd, 2026

$ 25.83

+0.30 +1.18%

Open: 25.62
High: 25.93
Low: 25.07
Volume: 725,158
Previous Close on Monday, September 21st, 2026

$ 25.53

+0.71 +2.86%

Open: 25.04
High: 25.63
Low: 24.77
Volume: 729,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 25.62 25.93 25.07 25.83 72,497 +0.30 +1.18
2026-09-21 25.04 25.63 24.77 25.53 729,753 +0.71 +2.86
2026-09-18 25.09 25.22 24.37 24.82 1,875,196 -0.10 -0.40
2026-09-17 25.60 25.70 24.90 24.92 650,943 -0.05 -0.20
2026-09-16 24.97 25.42 24.66 24.97 1,304,609 +0.07 +0.28
2026-09-15 24.70 25.06 24.68 24.90 1,076,515 +0.24 +0.97
2026-09-14 25.72 26.00 24.58 24.66 1,039,919 -2.05 -7.68
2026-09-11 26.81 27.09 26.59 26.71 571,119 +0.41 +1.54
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 25.93
On 2026-09-22		 24.37
On 2026-09-18		 0.93 3.73 25.70
On 2026-09-17		 24.37
On 2026-09-18		 -5.18 25.21
10D 27.37
On 2026-09-09		 24.37
On 2026-09-18		 -1.37 -5.04 27.37
On 2026-09-09		 24.37
On 2026-09-18		 -10.96 25.54
20D 27.53
On 2026-08-26		 24.16
On 2026-09-01		 -0.45 -1.71 27.53
On 2026-08-26		 24.16
On 2026-09-01		 -12.24 25.72
WTD 25.93
On 2026-09-22		 24.77
On 2026-09-21		 1.01 4.07 25.63
On 2026-09-21		 25.63
On 2026-09-21		 0.00 25.68
MTD 27.39
On 2026-09-08		 24.16
On 2026-09-01		 0.60 2.38 27.39
On 2026-09-08		 24.37
On 2026-09-18		 -11.03 25.60
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

25.83 +0.30 +1.18 725,158