ADEA: Adeia Inc.

As of Wednesday, October 29th, 2025

$ 17.60

-0.13 -0.73%

Open: 17.56
High: 18.07
Low: 17.32
Volume: 623,377
Previous Close on Tuesday, October 28th, 2025

$ 17.73

+0.09 +0.51%

Open: 17.62
High: 17.89
Low: 17.38
Volume: 491,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 17.56 18.07 17.32 17.60 623,377 -0.13 -0.73
2025-10-28 17.62 17.89 17.38 17.73 491,403 +0.09 +0.51
2025-10-27 17.17 17.65 17.06 17.64 492,894 +0.54 +3.16
2025-10-24 17.09 17.44 16.95 17.10 386,534 +0.33 +1.97
2025-10-23 16.80 17.08 16.75 16.77 316,994 -0.05 -0.30
2025-10-22 17.01 17.05 16.54 16.82 386,770 -0.19 -1.12
2025-10-21 16.81 17.19 16.65 17.01 304,272 +0.22 +1.31
2025-10-20 16.66 16.92 16.47 16.79 309,654 +0.23 +1.39
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 18.07
On 2025-10-29		 16.75
On 2025-10-23		 0.78 4.64 17.08
On 2025-10-23		 17.08
On 2025-10-23		 0.00 17.37
10D 18.07
On 2025-10-29		 16.01
On 2025-10-17		 0.33 1.91 17.37
On 2025-10-16		 16.01
On 2025-10-17		 -7.80 17.06
20D 18.25
On 2025-10-07		 15.45
On 2025-10-14		 0.51 2.98 18.25
On 2025-10-07		 15.45
On 2025-10-14		 -15.34 16.93
WTD 18.07
On 2025-10-29		 17.06
On 2025-10-27		 0.50 2.92 17.65
On 2025-10-27		 17.65
On 2025-10-27		 0.00 17.66
MTD 18.25
On 2025-10-07		 15.45
On 2025-10-14		 0.80 4.76 18.25
On 2025-10-07		 15.45
On 2025-10-14		 -15.34 16.94
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
FTI

TechnipFMC plc

41.04 -0.10 -0.24 4,392,480
CWK

Cushman & Wakefield plc

16.53 -0.30 -1.78 3,245,229
BOOT

Boot Barn Holdings Inc.

194.22 -4.31 -2.17 989,560
AUB

Atlantic Union Bankshares Corp.

32.82 -0.58 -1.74 1,153,534
ADEA

Adeia Inc.

17.60 -0.13 -0.73 623,377