ADEA: Adeia Inc.

As of Thursday, July 23rd, 2026

$ 26.91

-0.37 -1.36%

Open: 26.83
High: 27.52
Low: 26.54
Volume: 1,083,782
Previous Close on Wednesday, July 22nd, 2026

$ 27.28

-0.64 -2.29%

Open: 27.38
High: 28.18
Low: 27.17
Volume: 960,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 26.83 27.52 26.54 26.91 1,083,782 -0.37 -1.36
2026-07-22 27.38 28.18 27.17 27.28 960,957 -0.64 -2.29
2026-07-21 26.66 28.00 26.66 27.92 1,097,022 +1.71 +6.52
2026-07-20 25.76 26.41 25.60 26.21 1,180,602 +0.83 +3.27
2026-07-17 24.53 25.93 24.37 25.38 2,254,704 -0.52 -2.01
2026-07-16 27.08 27.54 25.82 25.90 1,201,075 -1.77 -6.40
2026-07-15 28.05 28.29 27.04 27.67 835,248 -0.27 -0.97
2026-07-14 28.15 28.28 27.42 27.94 980,231 +0.26 +0.94
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 28.18
On 2026-07-22		 24.37
On 2026-07-17		 1.01 3.90 28.18
On 2026-07-22		 26.54
On 2026-07-23		 -5.82 26.74
10D 29.53
On 2026-07-10		 24.37
On 2026-07-17		 -2.62 -8.87 29.53
On 2026-07-10		 24.37
On 2026-07-17		 -17.46 27.19
20D 34.12
On 2026-06-30		 24.37
On 2026-07-17		 -3.15 -10.48 34.12
On 2026-06-30		 24.37
On 2026-07-17		 -28.58 28.80
WTD 28.18
On 2026-07-22		 25.60
On 2026-07-20		 1.53 6.03 28.18
On 2026-07-22		 26.54
On 2026-07-23		 -5.82 27.08
MTD 32.77
On 2026-07-01		 24.37
On 2026-07-17		 -6.02 -18.28 32.77
On 2026-07-01		 24.37
On 2026-07-17		 -25.64 28.06
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

26.91 -0.37 -1.36 1,083,782