ADEA: Adeia Inc.

As of Friday, July 25th, 2025

$ 13.25

-0.20 -1.49%

Open: 13.45
High: 13.50
Low: 13.24
Volume: 277,842
Previous Close on Thursday, July 24th, 2025

$ 13.45

-0.35 -2.54%

Open: 13.71
High: 13.71
Low: 13.42
Volume: 386,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 13.45 13.50 13.24 13.25 277,842 -0.20 -1.49
2025-07-24 13.71 13.71 13.42 13.45 386,272 -0.35 -2.54
2025-07-23 13.87 13.89 13.68 13.80 431,374 +0.02 +0.15
2025-07-22 13.82 13.91 13.70 13.78 525,924 -0.05 -0.36
2025-07-21 13.85 13.94 13.78 13.83 426,445 +0.01 +0.07
2025-07-18 14.29 14.32 13.79 13.82 464,310 -0.33 -2.33
2025-07-17 14.09 14.30 14.09 14.15 593,232 0.00 0.00
2025-07-16 14.28 14.37 13.98 14.15 466,955 -0.02 -0.14
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 13.94
On 2025-07-21		 13.24
On 2025-07-25		 -0.57 -4.12 13.94
On 2025-07-21		 13.24
On 2025-07-25		 -5.02 13.62
10D 14.60
On 2025-07-15		 13.24
On 2025-07-25		 -1.42 -9.68 14.60
On 2025-07-15		 13.24
On 2025-07-25		 -9.35 13.89
20D 14.99
On 2025-07-10		 13.24
On 2025-07-25		 -0.99 -6.95 14.99
On 2025-07-10		 13.24
On 2025-07-25		 -11.71 14.20
WTD 13.94
On 2025-07-21		 13.24
On 2025-07-25		 -0.57 -4.12 13.94
On 2025-07-21		 13.24
On 2025-07-25		 -5.02 13.62
MTD 14.99
On 2025-07-10		 13.24
On 2025-07-25		 -0.89 -6.29 14.99
On 2025-07-10		 13.24
On 2025-07-25		 -11.71 14.20
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

13.25 -0.20 -1.49 277,842