EA: Electronic Arts Inc.

As of Monday, December 8th, 2025

$ 203.92

-- 0 0%

Open: 203.92
High: 203.92
Low: 203.92
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 203.92

+0.48 +0.24%

Open: 203.32
High: 204.01
Low: 203.32
Volume: 1,931,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 203.32 204.01 203.32 203.92 1,931,796 +0.48 +0.24
2025-12-04 203.07 203.58 203.07 203.44 1,625,321 +0.23 +0.11
2025-12-03 202.93 203.40 202.80 203.21 1,459,344 -0.03 -0.01
2025-12-02 202.81 203.40 202.54 203.24 2,287,972 +0.62 +0.31
2025-12-01 201.99 202.86 201.70 202.62 2,812,350 +0.59 +0.29
2025-11-28 201.87 202.21 201.75 202.03 896,737 +0.11 +0.05
2025-11-26 201.88 202.04 201.72 201.92 1,617,039 +0.26 +0.13
2025-11-25 201.30 201.96 201.24 201.66 1,193,450 +0.61 +0.30
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 204.01
On 2025-12-05		 201.70
On 2025-12-01		 1.89 0.94 203.40
On 2025-12-02		 202.80
On 2025-12-03		 -0.29 203.29
10D 204.01
On 2025-12-05		 200.58
On 2025-11-21		 2.80 1.39 203.40
On 2025-12-02		 202.80
On 2025-12-03		 -0.29 202.38
20D 204.01
On 2025-12-05		 200.37
On 2025-11-07		 3.54 1.77 202.24
On 2025-11-20		 200.58
On 2025-11-21		 -0.82 201.87
WTD 204.01
On 2025-12-05		 201.70
On 2025-12-01		 1.89 0.94 203.40
On 2025-12-02		 202.80
On 2025-12-03		 -0.29 203.29
MTD 204.01
On 2025-12-05		 201.70
On 2025-12-01		 1.89 0.94 203.40
On 2025-12-02		 202.80
On 2025-12-03		 -0.29 203.29
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.11 +2.17 +0.76 1,598,701
KO

The Coca-Cola Company

70.11 +0.11 +0.16 6,748,489
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,811,927
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,389,411
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.23 -242.76 -0.51 264,476,395
DJTA

Dow Jones Transportation Average

17,151.74 -31.38 -0.18 53,653,299
SPX

S&P 500 Index

6,850.06 -20.34 -0.30
OEX

S&P 100 Index

3,440.97 -8.66 -0.25
NDX

NASDAQ 100 Index

25,640.00 -52.05 -0.20
NYA

NYSE Composite Index

21,713.66 -96.41 -0.44
XAX

NYSE AMEX Composite Index

7,046.42 -146.82 -2.04
RUI

RUSSELL 1000 Index

3,737.16 -11.71 -0.31
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.01 -11.41 -0.29
VIX

CBOE Volatility Index

16.62 +1.21 +7.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.79 -17.33 -0.14
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

54.61 +1.35 +2.53 1,448,539
PNW

Pinnacle West Capital Corporation

88.17 0.00 0.00
YUM

YUM! Brands Inc.

144.96 0.00 0.00
EA

Electronic Arts Inc.

203.92 0.00 0.00