ADEA: Adeia Inc.

As of Tuesday, October 27th, 2026

$ 22.70

+1.27 +5.93%

Open: 21.49
High: 22.82
Low: 21.49
Volume: 1,351,196
Previous Close on Monday, October 26th, 2026

$ 21.43

+0.22 +1.04%

Open: 21.36
High: 22.00
Low: 21.05
Volume: 1,187,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 21.49 22.82 21.49 22.70 1,351,196 +1.27 +5.93
2026-10-26 21.36 22.00 21.05 21.43 1,187,231 +0.22 +1.04
2026-10-23 21.12 21.43 20.84 21.21 806,739 -0.06 -0.28
2026-10-22 22.09 22.17 21.12 21.27 1,098,557 -0.80 -3.64
2026-10-21 21.72 22.78 21.58 22.07 1,330,714 +0.77 +3.63
2026-10-20 20.80 21.35 20.67 21.30 1,277,726 +0.25 +1.19
2026-10-19 20.92 21.20 20.52 21.05 1,146,504 +0.64 +3.14
2026-10-16 21.53 21.53 20.33 20.41 830,756 -1.33 -6.12
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 22.82
On 2026-10-27		 20.84
On 2026-10-23		 1.40 6.57 22.78
On 2026-10-21		 20.84
On 2026-10-23		 -8.54 21.74
10D 22.82
On 2026-10-27		 20.33
On 2026-10-16		 -0.43 -1.86 22.78
On 2026-10-14		 20.33
On 2026-10-16		 -10.76 21.48
20D 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -2.02 -8.17 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -23.36 23.04
WTD 22.82
On 2026-10-27		 21.05
On 2026-10-26		 1.49 7.02 22.00
On 2026-10-26		 22.00
On 2026-10-26		 0.00 22.07
MTD 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -2.90 -11.33 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -23.36 22.91
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

226.48 +6.25 +2.84 2,509,038
VIG

Vanguard Dividend Appreciation ETF

244.85 +0.42 +0.17 884,625
TALO

Talos Energy Inc.

18.19 -0.36 -1.94 2,493,653
NAVI

Navient Corporation

8.43 -0.02 -0.24 1,587,443
ADEA

Adeia Inc.

22.70 +1.27 +5.93 1,351,196