ADEA (Adeia Inc.) Stock Historical Data

As of Monday, December 15th, 2025

$ 13.10

-- 0 0%

Open: 13.10
High: 13.10
Low: 13.10
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 13.10

-0.46 -3.39%

Open: 13.56
High: 13.57
Low: 13.05
Volume: 626,285
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.71 +2.90 +0.97 3,749,818
KO

The Coca-Cola Company

71.00 +0.48 +0.67 10,198,809
PFE

Pfizer Inc.

26.50 +0.65 +2.51 38,926,895
VZ

Verizon Communications Inc.

41.10 +0.21 +0.50 13,471,931
VIX

CBOE Volatility Index

16.46 +0.72 +4.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,419.58 -38.47 -0.08 318,675,386
DJTA

Dow Jones Transportation Average

17,471.38 -33.19 -0.19 131,977,468
SPX

S&P 500 Index

6,819.41 -8.00 -0.12
OEX

S&P 100 Index

3,407.26 -7.95 -0.23
NDX

NASDAQ 100 Index

25,103.95 -92.79 -0.37
NYA

NYSE Composite Index

22,038.38 +34.03 +0.15
XAX

NYSE AMEX Composite Index

7,080.08 -103.23 -1.44
RUI

RUSSELL 1000 Index

3,721.83 -6.09 -0.16
RUT

Russell 2000 Index

2,536.72 -14.73 -0.58
RUA

Russell 3000 Index

3,875.53 -7.05 -0.18
VIX

CBOE Volatility Index

16.46 +0.72 +4.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.35 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.42 +2.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,757.85 -31.82 -0.27
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

13.10 0.00 0.00