ADEA: Adeia Inc.

As of Friday, May 22nd, 2026

$ 26.86

+0.50 +1.90%

Open: 26.61
High: 27.00
Low: 26.45
Volume: 1,178,529
Previous Close on Thursday, May 21st, 2026

$ 26.36

-0.05 -0.19%

Open: 26.08
High: 26.46
Low: 25.71
Volume: 1,216,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 26.61 27.00 26.45 26.86 1,178,529 +0.50 +1.90
2026-05-21 26.08 26.46 25.71 26.36 1,216,406 -0.05 -0.19
2026-05-20 26.64 27.00 26.26 26.41 1,485,806 -0.01 -0.04
2026-05-19 27.21 27.31 26.24 26.42 1,708,837 -0.98 -3.58
2026-05-18 29.04 29.09 26.84 27.40 2,735,041 -2.48 -8.30
2026-05-15 30.55 30.70 29.68 29.88 1,973,493 -1.60 -5.08
2026-05-14 32.13 32.45 30.64 31.48 1,993,002 -0.24 -0.76
2026-05-13 32.90 33.19 31.14 31.72 3,925,231 +0.54 +1.73
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 29.09
On 2026-05-18		 25.71
On 2026-05-21		 -3.02 -10.11 29.09
On 2026-05-18		 25.71
On 2026-05-21		 -11.62 26.69
10D 33.70
On 2026-05-11		 25.71
On 2026-05-21		 -2.67 -9.04 33.70
On 2026-05-11		 25.71
On 2026-05-21		 -23.70 28.96
20D 34.34
On 2026-05-04		 25.71
On 2026-05-21		 -3.45 -11.38 34.34
On 2026-05-04		 25.71
On 2026-05-21		 -25.13 29.65
WTD 29.09
On 2026-05-18		 25.71
On 2026-05-21		 -3.02 -10.11 29.09
On 2026-05-18		 25.71
On 2026-05-21		 -11.62 26.69
MTD 34.34
On 2026-05-04		 25.71
On 2026-05-21		 -4.99 -15.67 34.34
On 2026-05-04		 25.71
On 2026-05-21		 -25.13 29.38
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AZZ

AZZ Inc.

137.90 +0.83 +0.61 159,889
ADEA

Adeia Inc.

26.86 +0.50 +1.90 1,178,529