ADEA: Adeia Inc.

As of Friday, September 11th, 2026

$ 26.71

+0.41 +1.54%

Open: 26.81
High: 27.09
Low: 26.59
Volume: 571,122
Previous Close on Thursday, September 10th, 2026

$ 26.31

-0.49 -1.81%

Open: 26.12
High: 26.79
Low: 26.10
Volume: 732,212

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 26.81 27.09 26.59 26.71 571,119 +0.41 +1.54
2026-09-10 26.12 26.79 26.10 26.31 732,212 -0.49 -1.81
2026-09-09 27.20 27.37 26.50 26.79 649,409 -0.41 -1.51
2026-09-08 26.10 27.39 26.10 27.20 786,742 +0.71 +2.68
2026-09-04 25.53 26.63 25.40 26.49 696,974 +1.03 +4.05
2026-09-03 25.09 25.65 24.85 25.46 725,583 +0.48 +1.92
2026-09-02 24.47 25.01 24.45 24.98 679,413 +0.61 +2.50
2026-09-01 24.99 25.00 24.16 24.37 811,859 -0.86 -3.41
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 27.39
On 2026-09-08		 25.40
On 2026-09-04		 1.25 4.91 27.39
On 2026-09-08		 26.10
On 2026-09-10		 -4.71 26.70
10D 27.39
On 2026-09-08		 24.16
On 2026-09-01		 0.49 1.87 26.29
On 2026-08-28		 24.16
On 2026-09-01		 -8.08 25.93
20D 30.41
On 2026-08-14		 24.16
On 2026-09-01		 -1.98 -6.90 30.41
On 2026-08-14		 24.16
On 2026-09-01		 -20.55 26.66
WTD 27.39
On 2026-09-08		 26.10
On 2026-09-08		 0.22 0.83 27.39
On 2026-09-08		 26.10
On 2026-09-10		 -4.71 26.75
MTD 27.39
On 2026-09-08		 24.16
On 2026-09-01		 1.48 5.87 27.39
On 2026-09-08		 26.10
On 2026-09-10		 -4.71 26.04
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

26.71 +0.41 +1.54 571,122