ADEA: Adeia Inc.

As of Thursday, October 30th, 2025

$ 17.60

-- 0 0%

Open: 17.60
High: 17.60
Low: 17.60
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 17.60

-0.13 -0.73%

Open: 17.56
High: 18.07
Low: 17.32
Volume: 623,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 17.56 18.07 17.32 17.60 623,377 -0.13 -0.73
2025-10-28 17.62 17.89 17.38 17.73 491,403 +0.09 +0.51
2025-10-27 17.17 17.65 17.06 17.64 492,894 +0.54 +3.16
2025-10-24 17.09 17.44 16.95 17.10 386,534 +0.33 +1.97
2025-10-23 16.80 17.08 16.75 16.77 316,994 -0.05 -0.30
2025-10-22 17.01 17.05 16.54 16.82 386,770 -0.19 -1.12
2025-10-21 16.81 17.19 16.65 17.01 304,272 +0.22 +1.31
2025-10-20 16.66 16.92 16.47 16.79 309,654 +0.23 +1.39
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 18.07
On 2025-10-29		 16.75
On 2025-10-23		 0.78 4.64 17.08
On 2025-10-23		 17.08
On 2025-10-23		 0.00 17.37
10D 18.07
On 2025-10-29		 16.01
On 2025-10-17		 0.33 1.91 17.37
On 2025-10-16		 16.01
On 2025-10-17		 -7.80 17.06
20D 18.25
On 2025-10-07		 15.45
On 2025-10-14		 0.51 2.98 18.25
On 2025-10-07		 15.45
On 2025-10-14		 -15.34 16.93
WTD 18.07
On 2025-10-29		 17.06
On 2025-10-27		 0.50 2.92 17.65
On 2025-10-27		 17.65
On 2025-10-27		 0.00 17.66
MTD 18.25
On 2025-10-07		 15.45
On 2025-10-14		 0.80 4.76 18.25
On 2025-10-07		 15.45
On 2025-10-14		 -15.34 16.94
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.81 -1.47 -0.47 1,529,939
KO

The Coca-Cola Company

69.02 +0.67 +0.98 4,758,249
PFE

Pfizer Inc.

24.44 +0.15 +0.62 29,255,075
VZ

Verizon Communications Inc.

39.35 -0.86 -2.14 11,988,711
VIX

CBOE Volatility Index

16.62 -0.47 -2.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,915.22 +283.22 +0.59 219,681,659
DJTA

Dow Jones Transportation Average

15,911.47 +323.79 +2.08 36,294,701
SPX

S&P 500 Index

6,867.16 -23.43 -0.34
OEX

S&P 100 Index

3,458.17 -22.83 -0.66
NDX

NASDAQ 100 Index

25,904.46 -215.38 -0.82
NYA

NYSE Composite Index

21,610.54 +84.60 +0.39
XAX

NYSE AMEX Composite Index

7,112.12 +11.42 +0.16
RUI

RUSSELL 1000 Index

3,746.15 -11.65 -0.31
RUT

Russell 2000 Index

2,495.95 +11.14 +0.45
RUA

Russell 3000 Index

3,896.99 -10.84 -0.28
VIX

CBOE Volatility Index

16.62 -0.47 -2.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.80 -0.13 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,053.35 -101.96 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

297.08 0.00 0.00
APD

Air Products and Chemicals Inc.

248.34 0.00 0.00
HP

Helmerich & Payne Inc.

26.58 0.00 0.00
ARLO

Arlo Technologies Inc.

19.34 0.00 0.00
ADEA

Adeia Inc.

17.60 0.00 0.00