ADEA: Adeia Inc.

As of Tuesday, December 30th, 2025

$ 17.61

+0.30 +1.73%

Open: 17.38
High: 17.88
Low: 17.32
Volume: 833,629
Previous Close on Monday, December 29th, 2025

$ 17.31

+0.37 +2.18%

Open: 16.78
High: 17.35
Low: 16.59
Volume: 1,057,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 17.38 17.88 17.32 17.61 833,629 +0.30 +1.73
2025-12-29 16.78 17.35 16.59 17.31 1,057,355 +0.37 +2.18
2025-12-26 17.27 17.38 16.78 16.94 714,313 -0.41 -2.36
2025-12-24 17.30 18.03 17.16 17.35 82,747 +0.28 +1.64
2025-12-23 16.84 18.12 16.59 17.07 1,728,036 +0.40 +2.40
2025-12-22 16.20 17.24 15.60 16.67 3,547,090 +3.90 +30.54
2025-12-19 12.92 13.02 12.70 12.77 2,399,321 -0.23 -1.77
2025-12-18 13.05 13.23 12.92 13.00 650,464 +0.18 +1.40
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 18.12
On 2025-12-23		 16.59
On 2025-12-23		 0.94 5.64 18.12
On 2025-12-23		 16.59
On 2025-12-29		 -8.42 17.26
10D 18.12
On 2025-12-23		 12.70
On 2025-12-19		 4.77 37.15 18.12
On 2025-12-23		 16.59
On 2025-12-29		 -8.42 15.46
20D 18.12
On 2025-12-23		 12.28
On 2025-12-03		 5.22 42.13 18.12
On 2025-12-23		 16.59
On 2025-12-29		 -8.42 14.16
WTD 17.88
On 2025-12-30		 16.59
On 2025-12-29		 0.67 3.96 17.35
On 2025-12-29		 17.35
On 2025-12-29		 0.00 17.46
MTD 18.12
On 2025-12-23		 12.28
On 2025-12-03		 5.22 42.13 18.12
On 2025-12-23		 16.59
On 2025-12-29		 -8.42 14.16
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

17.61 +0.30 +1.73 833,629