ADEA: Adeia Inc.

As of Friday, March 13th, 2026

$ 22.79

-0.08 -0.35%

Open: 22.91
High: 23.35
Low: 22.47
Volume: 1,270,376
Previous Close on Thursday, March 12th, 2026

$ 22.87

-0.44 -1.89%

Open: 22.70
High: 23.35
Low: 22.60
Volume: 1,123,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 22.91 23.35 22.47 22.79 1,270,376 -0.08 -0.35
2026-03-12 22.70 23.35 22.60 22.87 1,123,009 -0.44 -1.89
2026-03-11 23.01 23.52 22.75 23.31 1,359,137 +0.32 +1.39
2026-03-10 22.25 23.37 22.15 22.99 2,233,144 +0.68 +3.05
2026-03-09 20.80 22.37 20.13 22.31 2,740,069 +2.44 +12.28
2026-03-06 20.41 20.60 19.69 19.87 741,845 -1.13 -5.38
2026-03-05 20.58 21.07 20.36 21.00 1,329,312 +0.25 +1.20
2026-03-04 20.31 20.89 19.95 20.75 1,082,050 +0.87 +4.38
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 23.52
On 2026-03-11		 20.13
On 2026-03-09		 2.92 14.70 23.52
On 2026-03-11		 22.47
On 2026-03-13		 -4.46 22.85
10D 23.52
On 2026-03-11		 19.27
On 2026-03-03		 2.10 10.15 21.07
On 2026-03-05		 19.69
On 2026-03-06		 -6.55 21.61
20D 23.52
On 2026-03-11		 17.31
On 2026-02-24		 4.46 24.33 21.07
On 2026-02-26		 19.27
On 2026-03-03		 -8.54 20.51
WTD 23.52
On 2026-03-11		 20.13
On 2026-03-09		 2.92 14.70 23.52
On 2026-03-11		 22.47
On 2026-03-13		 -4.46 22.85
MTD 23.52
On 2026-03-11		 19.27
On 2026-03-03		 2.10 10.15 21.07
On 2026-03-05		 19.69
On 2026-03-06		 -6.55 21.61
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
VVV

Valvoline Inc.

33.60 -0.44 -1.29 1,359,666
ADEA

Adeia Inc.

22.79 -0.08 -0.35 1,270,376