ADEA: Adeia Inc.

As of Wednesday, April 29th, 2026

$ 30.23

-- 0 0%

Open: 30.23
High: 30.23
Low: 30.23
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 30.23

+0.10 +0.33%

Open: 29.89
High: 30.37
Low: 29.61
Volume: 997,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 29.89 30.37 29.61 30.23 997,876 +0.10 +0.33
2026-04-27 30.39 30.49 29.88 30.13 898,928 -0.18 -0.59
2026-04-24 30.46 30.63 29.92 30.31 1,018,705 +0.18 +0.60
2026-04-23 30.31 30.70 29.66 30.13 1,260,228 -0.35 -1.15
2026-04-22 30.16 30.56 29.21 30.48 1,449,478 +0.76 +2.56
2026-04-21 29.66 30.17 29.50 29.72 1,759,177 +0.20 +0.68
2026-04-20 28.84 29.54 28.65 29.52 1,345,072 +0.59 +2.04
2026-04-17 28.72 29.12 28.24 28.93 1,144,677 +1.04 +3.73
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 30.70
On 2026-04-23		 29.21
On 2026-04-22		 0.51 1.72 30.70
On 2026-04-23		 29.61
On 2026-04-28		 -3.57 30.26
10D 30.70
On 2026-04-23		 26.86
On 2026-04-15		 2.93 10.73 30.70
On 2026-04-23		 29.61
On 2026-04-28		 -3.57 29.43
20D 30.70
On 2026-04-23		 23.32
On 2026-03-31		 7.10 30.70 27.59
On 2026-04-10		 26.42
On 2026-04-13		 -4.24 27.69
WTD 30.49
On 2026-04-27		 29.61
On 2026-04-28		 -0.08 -0.26 30.49
On 2026-04-27		 29.61
On 2026-04-28		 -2.90 30.18
MTD 30.70
On 2026-04-23		 24.16
On 2026-04-02		 6.20 25.80 27.59
On 2026-04-10		 26.42
On 2026-04-13		 -4.24 27.88
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,726
KO

The Coca-Cola Company

78.35 0.00 0.00 39,352
PFE

Pfizer Inc.

26.48 0.00 0.00 121,685
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.96 +0.05 +0.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.96 +0.05 +0.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
TFX

Teleflex Incorporated

135.52 0.00 0.00
ADEA

Adeia Inc.

30.23 0.00 0.00