ADEA: Adeia Inc.

As of Thursday, July 17th, 2025

$ 14.15

-- 0 0%

Open: 14.15
High: 14.15
Low: 14.15
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 14.15

-0.02 -0.14%

Open: 14.28
High: 14.37
Low: 13.98
Volume: 466,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 14.28 14.37 13.98 14.15 466,955 -0.02 -0.14
2025-07-15 14.60 14.60 14.16 14.17 522,413 -0.36 -2.48
2025-07-14 14.53 14.60 14.16 14.53 541,408 -0.14 -0.95
2025-07-11 14.85 14.91 14.57 14.67 584,015 -0.29 -1.94
2025-07-10 14.81 14.99 14.76 14.96 440,647 +0.17 +1.15
2025-07-09 14.76 14.81 14.50 14.79 353,844 +0.15 +1.02
2025-07-08 14.50 14.81 14.47 14.64 548,247 +0.27 +1.88
2025-07-07 14.51 14.80 14.33 14.37 427,244 -0.27 -1.84
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 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -0.64 -4.33 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -6.73 14.50
10D 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -0.03 -0.21 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -6.73 14.54
20D 14.99
On 2025-07-10		 12.96
On 2025-06-18		 0.91 6.87 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -6.73 14.17
WTD 14.60
On 2025-07-15		 13.98
On 2025-07-16		 -0.52 -3.54 14.60
On 2025-07-15		 13.98
On 2025-07-16		 -4.24 14.28
MTD 14.99
On 2025-07-10		 13.98
On 2025-07-16		 0.01 0.07 14.99
On 2025-07-10		 13.98
On 2025-07-16		 -6.73 14.51
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.18 0.00 0.00 7,140
KO

The Coca-Cola Company

69.27 0.00 0.00 34,872
PFE

Pfizer Inc.

24.61 0.00 0.00 40,317
VZ

Verizon Communications Inc.

41.25 0.00 0.00 2,961
VIX

CBOE Volatility Index

17.19 +0.03 +0.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,254.78 0.00 0.00
DJTA

Dow Jones Transportation Average

15,820.34 0.00 0.00
SPX

S&P 500 Index

6,263.70 0.00 0.00
OEX

S&P 100 Index

3,086.04 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,907.97 0.00 0.00
NYA

NYSE Composite Index

20,485.74 0.00 0.00
XAX

NYSE AMEX Composite Index

5,948.85 0.00 0.00
RUI

RUSSELL 1000 Index

3,427.58 0.00 0.00
RUT

Russell 2000 Index

2,226.98 0.00 0.00
RUA

Russell 3000 Index

3,561.74 0.00 0.00
VIX

CBOE Volatility Index

17.19 +0.03 +0.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,501.84 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

14.15 0.00 0.00