ADEA: Adeia Inc.

As of Monday, March 2nd, 2026

$ 20.35

-0.34 -1.64%

Open: 20.09
High: 20.63
Low: 19.88
Volume: 1,002,075
Previous Close on Friday, February 27th, 2026

$ 20.69

-0.16 -0.77%

Open: 20.25
High: 20.93
Low: 19.89
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 20.09 20.63 19.88 20.35 1,002,075 -0.34 -1.64
2026-02-27 20.25 20.93 19.89 20.69 0 -0.16 -0.77
2026-02-26 20.75 21.07 20.21 20.85 0 +0.18 +0.87
2026-02-25 19.78 20.75 19.71 20.67 0 +0.92 +4.66
2026-02-24 20.06 20.12 17.31 19.75 0 +1.27 +6.87
2026-02-23 18.81 18.94 18.22 18.48 0 -0.53 -2.79
2026-02-20 18.51 19.10 18.43 19.01 1,364,188 +0.48 +2.59
2026-02-19 18.26 18.53 18.13 18.53 576,275 0.00 0.00
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 21.07
On 2026-02-26		 17.31
On 2026-02-24		 1.87 10.12 21.07
On 2026-02-26		 19.88
On 2026-03-02		 -5.65 20.46
10D 21.07
On 2026-02-26		 17.31
On 2026-02-24		 1.55 8.24 21.07
On 2026-02-26		 19.88
On 2026-03-02		 -5.65 19.56
20D 21.07
On 2026-02-26		 16.83
On 2026-02-05		 2.26 12.49 18.92
On 2026-02-03		 16.83
On 2026-02-05		 -11.05 18.98
WTD 20.63
On 2026-03-02		 19.88
On 2026-03-02		 -0.34 -1.64 -- -- -- 20.35
MTD 20.63
On 2026-03-02		 19.88
On 2026-03-02		 -0.34 -1.64 -- -- -- 20.35
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
NCLH

Norwegian Cruise Line Holdings Ltd.

22.18 -2.61 -10.53 46,507,196
AHH

Armada Hoffler Properties Inc.

6.25 0.00 0.00
ADEA

Adeia Inc.

20.35 -0.34 -1.64 1,002,075