ADEA: Adeia Inc.

As of Friday, October 16th, 2026

$ 20.41

-1.33 -6.12%

Open: 21.53
High: 21.53
Low: 20.33
Volume: 830,756
Previous Close on Thursday, October 15th, 2026

$ 21.74

+0.13 +0.60%

Open: 20.90
High: 21.82
Low: 20.82
Volume: 1,298,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 21.53 21.53 20.33 20.41 830,756 -1.33 -6.12
2026-10-15 20.90 21.82 20.82 21.74 1,298,842 +0.13 +0.60
2026-10-14 22.73 22.78 21.40 21.61 1,933,300 -1.52 -6.57
2026-10-13 22.99 23.35 22.75 23.13 1,119,427 -0.08 -0.34
2026-10-12 23.78 23.78 23.14 23.21 812,475 -0.68 -2.85
2026-10-09 24.42 24.42 23.76 23.89 685,491 -0.23 -0.93
2026-10-08 24.01 24.32 23.71 24.12 1,040,075 -0.20 -0.80
2026-10-07 24.14 24.43 23.82 24.31 1,319,691 -0.29 -1.18
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 23.78
On 2026-10-12		 20.33
On 2026-10-16		 -3.48 -14.57 23.78
On 2026-10-12		 20.33
On 2026-10-16		 -14.51 22.02
10D 26.39
On 2026-10-05		 20.33
On 2026-10-16		 -5.33 -20.71 26.39
On 2026-10-05		 20.33
On 2026-10-16		 -22.96 23.31
20D 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -4.41 -17.77 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -23.36 24.32
WTD 23.78
On 2026-10-12		 20.33
On 2026-10-16		 -3.48 -14.57 23.78
On 2026-10-12		 20.33
On 2026-10-16		 -14.51 22.02
MTD 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -5.19 -20.27 26.53
On 2026-10-02		 20.33
On 2026-10-16		 -23.36 23.68
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

20.41 -1.33 -6.12 830,756