ADEA: Adeia Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 26.41 26.88 25.09 26.07 1,026,458 +0.12 +0.46
2026-07-24 27.12 27.23 25.79 25.95 1,318,630 -0.96 -3.57
2026-07-23 26.83 27.52 26.54 26.91 1,083,782 -0.37 -1.36
2026-07-22 27.38 28.18 27.17 27.28 960,957 -0.64 -2.29
2026-07-21 26.66 28.00 26.66 27.92 1,097,022 +1.71 +6.52
2026-07-20 25.76 26.41 25.60 26.21 1,180,602 +0.83 +3.27
2026-07-17 24.53 25.93 24.37 25.38 2,254,704 -0.52 -2.01
2026-07-16 27.08 27.54 25.82 25.90 1,201,075 -1.77 -6.40
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 28.18
On 2026-07-22		 25.09
On 2026-07-27		 -0.14 -0.53 28.18
On 2026-07-22		 25.09
On 2026-07-27		 -10.97 26.83
10D 28.29
On 2026-07-15		 24.37
On 2026-07-17		 -1.61 -5.82 28.29
On 2026-07-15		 24.37
On 2026-07-17		 -13.84 26.72
20D 34.12
On 2026-06-30		 24.37
On 2026-07-17		 -4.75 -15.41 34.12
On 2026-06-30		 24.37
On 2026-07-17		 -28.58 28.34
WTD 26.88
On 2026-07-27		 25.09
On 2026-07-27		 0.12 0.46 -- -- -- 26.07
MTD 32.77
On 2026-07-01		 24.37
On 2026-07-17		 -6.86 -20.83 32.77
On 2026-07-01		 24.37
On 2026-07-17		 -25.64 27.83
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.42 +2.81 +0.78 2,612,073
KO

The Coca-Cola Company

87.91 +3.84 +4.57 28,532,253
PFE

Pfizer Inc.

25.22 +0.55 +2.23 33,210,608
VZ

Verizon Communications Inc.

48.11 +0.79 +1.66 20,777,828
VIX

CBOE Volatility Index

18.19 -0.54 -2.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,785.01 +574.93 +1.10 381,040,950
DJTA

Dow Jones Transportation Average

21,963.93 -102.38 -0.46 57,135,869
SPX

S&P 500 Index

7,440.07 +26.89 +0.36
OEX

S&P 100 Index

3,651.69 +16.26 +0.45
NDX

NASDAQ 100 Index

27,864.22 -174.99 -0.62
NYA

NYSE Composite Index

24,242.05 +146.73 +0.61
XAX

NYSE AMEX Composite Index

8,277.54 -60.00 -0.72
RUI

RUSSELL 1000 Index

4,053.72 +14.15 +0.35
RUT

Russell 2000 Index

2,952.98 +4.95 +0.17
RUA

Russell 3000 Index

4,234.83 +14.46 +0.34
VIX

CBOE Volatility Index

18.19 -0.54 -2.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.79 -0.34 -1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.82 -0.41 -2.03
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

26.07 0.00 0.00