ADEA: Adeia Inc.

As of Friday, September 12th, 2025

$ 15.65

-0.01 -0.06%

Open: 15.68
High: 15.79
Low: 15.40
Volume: 529,069
Previous Close on Thursday, September 11th, 2025

$ 15.66

+0.55 +3.64%

Open: 15.23
High: 15.68
Low: 15.11
Volume: 454,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 15.68 15.79 15.40 15.65 529,069 -0.01 -0.06
2025-09-11 15.23 15.68 15.11 15.66 454,417 +0.55 +3.64
2025-09-10 15.35 15.37 15.09 15.11 397,058 -0.24 -1.56
2025-09-09 15.37 15.40 15.21 15.35 468,859 -0.02 -0.13
2025-09-08 15.54 15.55 15.32 15.37 414,122 -0.06 -0.39
2025-09-05 15.49 15.62 15.23 15.43 328,441 +0.02 +0.13
2025-09-04 15.21 15.44 15.04 15.41 345,996 +0.15 +0.98
2025-09-03 14.76 15.26 14.76 15.26 358,415 +0.36 +2.42
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 15.79
On 2025-09-12		 15.09
On 2025-09-10		 0.22 1.43 15.55
On 2025-09-08		 15.09
On 2025-09-10		 -2.93 15.43
10D 15.79
On 2025-09-12		 14.76
On 2025-09-02		 0.17 1.10 15.55
On 2025-08-29		 14.76
On 2025-09-02		 -5.08 15.32
20D 15.79
On 2025-09-12		 14.40
On 2025-08-20		 0.71 4.75 15.78
On 2025-08-26		 14.76
On 2025-09-02		 -6.43 15.23
WTD 15.79
On 2025-09-12		 15.09
On 2025-09-10		 0.22 1.43 15.55
On 2025-09-08		 15.09
On 2025-09-10		 -2.93 15.43
MTD 15.79
On 2025-09-12		 14.76
On 2025-09-02		 0.61 4.06 15.62
On 2025-09-05		 15.09
On 2025-09-10		 -3.39 15.35
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CWK

Cushman & Wakefield plc

16.64 +0.05 +0.30 1,618,213
ADEA

Adeia Inc.

15.65 -0.01 -0.06 529,069