ADEA: Adeia Inc.

As of Monday, February 9th, 2026

$ 19.20

+1.10 +6.08%

Open: 18.11
High: 19.24
Low: 18.11
Volume: 568,286
Previous Close on Friday, February 6th, 2026

$ 18.10

+0.79 +4.56%

Open: 17.99
High: 18.28
Low: 17.68
Volume: 681,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 18.11 19.24 18.11 19.20 568,286 +1.10 +6.08
2026-02-06 17.99 18.28 17.68 18.10 681,176 +0.79 +4.56
2026-02-05 17.30 17.64 16.83 17.31 991,857 -0.19 -1.09
2026-02-04 17.40 17.91 17.21 17.50 1,080,040 -0.16 -0.91
2026-02-03 18.80 18.92 17.19 17.66 934,934 -1.13 -6.01
2026-02-02 18.11 18.90 18.03 18.79 739,216 +0.70 +3.87
2026-01-30 17.98 18.41 17.96 18.09 934,955 -0.02 -0.11
2026-01-29 18.23 18.52 17.91 18.11 95,005 -0.26 -1.42
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 19.24
On 2026-02-09		 16.83
On 2026-02-05		 0.41 2.18 18.92
On 2026-02-03		 16.83
On 2026-02-05		 -11.05 17.95
10D 19.24
On 2026-02-09		 16.83
On 2026-02-05		 0.33 1.75 19.14
On 2026-01-27		 16.83
On 2026-02-05		 -12.07 18.16
20D 20.33
On 2026-01-22		 16.83
On 2026-02-05		 0.66 3.56 20.33
On 2026-01-22		 16.83
On 2026-02-05		 -17.22 18.69
WTD 19.24
On 2026-02-09		 18.11
On 2026-02-09		 1.10 6.08 -- -- -- 19.20
MTD 19.24
On 2026-02-09		 16.83
On 2026-02-05		 1.11 6.14 18.92
On 2026-02-03		 16.83
On 2026-02-05		 -11.05 18.09
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,313
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,311,932
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,452
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

19.20 +1.10 +6.08 568,286