ADEA (Adeia Inc.) Stock Historical Data

As of Tuesday, July 28th, 2026

$ 26.07

-- 0 0%

Open: 26.07
High: 26.07
Low: 26.07
Volume: N/A
Previous Close on Monday, July 27th, 2026

$ 26.07

+0.12 +0.46%

Open: 26.41
High: 26.88
Low: 25.09
Volume: 1,026,458
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.95 +2.34 +0.65 2,775,675
KO

The Coca-Cola Company

88.42 +4.35 +5.17 29,824,930
PFE

Pfizer Inc.

25.33 +0.66 +2.68 36,436,495
VZ

Verizon Communications Inc.

48.03 +0.71 +1.50 22,210,568
VIX

CBOE Volatility Index

18.24 -0.49 -2.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.29 +556.21 +1.07 406,354,697
DJTA

Dow Jones Transportation Average

21,940.85 -125.46 -0.57 62,606,479
SPX

S&P 500 Index

7,434.68 +21.50 +0.29
OEX

S&P 100 Index

3,648.35 +12.92 +0.36
NDX

NASDAQ 100 Index

27,800.65 -238.56 -0.85
NYA

NYSE Composite Index

24,242.41 +147.10 +0.61
XAX

NYSE AMEX Composite Index

8,266.44 -71.11 -0.85
RUI

RUSSELL 1000 Index

4,050.74 +11.17 +0.28
RUT

Russell 2000 Index

2,950.07 +2.04 +0.07
RUA

Russell 3000 Index

4,231.67 +11.30 +0.27
VIX

CBOE Volatility Index

18.24 -0.49 -2.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

26.07 0.00 0.00