ADEA: Adeia Inc.

As of Friday, December 12th, 2025

$ 13.10

-0.46 -3.39%

Open: 13.56
High: 13.57
Low: 13.05
Volume: 626,285
Previous Close on Thursday, December 11th, 2025

$ 13.56

+0.04 +0.30%

Open: 13.50
High: 13.62
Low: 13.36
Volume: 675,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 13.56 13.57 13.05 13.10 626,285 -0.46 -3.39
2025-12-11 13.50 13.62 13.36 13.56 675,855 +0.04 +0.30
2025-12-10 12.71 13.68 12.71 13.52 1,260,459 +0.72 +5.63
2025-12-09 12.70 13.03 12.70 12.80 564,619 +0.05 +0.39
2025-12-08 12.61 12.83 12.38 12.75 568,842 +0.24 +1.92
2025-12-05 12.38 12.64 12.32 12.51 57,336 +0.07 +0.56
2025-12-04 12.55 12.70 12.36 12.44 540,281 -0.12 -0.96
2025-12-03 12.48 12.62 12.28 12.56 541,629 +0.08 +0.64
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 13.68
On 2025-12-10		 12.38
On 2025-12-08		 0.59 4.72 13.68
On 2025-12-10		 13.05
On 2025-12-12		 -4.64 13.15
10D 13.68
On 2025-12-10		 12.13
On 2025-12-01		 0.73 5.90 13.68
On 2025-12-10		 13.05
On 2025-12-12		 -4.64 12.81
20D 13.68
On 2025-12-10		 11.61
On 2025-11-21		 -0.04 -0.30 13.18
On 2025-11-14		 11.61
On 2025-11-21		 -11.91 12.54
WTD 13.68
On 2025-12-10		 12.38
On 2025-12-08		 0.59 4.72 13.68
On 2025-12-10		 13.05
On 2025-12-12		 -4.64 13.15
MTD 13.68
On 2025-12-10		 12.13
On 2025-12-01		 0.73 5.90 13.68
On 2025-12-10		 13.05
On 2025-12-12		 -4.64 12.81
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ARLO

Arlo Technologies Inc.

14.07 -0.36 -2.49 1,457,707
ADEA

Adeia Inc.

13.10 -0.46 -3.39 626,285