EA: Electronic Arts Inc.

As of Friday, August 8th, 2025

$ 167.64

+4.89 +3.00%

Open: 163.49
High: 167.76
Low: 163.25
Volume: 4,589,514
Previous Close on Thursday, August 7th, 2025

$ 162.75

-0.25 -0.15%

Open: 164.25
High: 164.35
Low: 161.15
Volume: 2,856,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 163.49 167.76 163.25 167.64 4,589,514 +4.89 +3.00
2025-08-07 164.25 164.35 161.15 162.75 2,856,162 -0.25 -0.15
2025-08-06 161.30 163.07 159.59 163.00 2,595,299 +2.01 +1.25
2025-08-05 161.70 161.89 159.10 160.99 2,919,055 +1.22 +0.76
2025-08-04 157.72 160.32 156.37 159.77 2,740,965 +2.69 +1.71
2025-08-01 152.76 157.75 151.50 157.08 4,396,926 +4.59 +3.01
2025-07-31 155.28 156.19 152.20 152.49 3,640,493 -3.77 -2.41
2025-07-30 151.90 159.37 150.87 156.26 6,039,215 +8.47 +5.73
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 167.76
On 2025-08-08		 156.37
On 2025-08-04		 10.56 6.72 160.32
On 2025-08-04		 160.32
On 2025-08-04		 0.00 162.83
10D 167.76
On 2025-08-08		 146.97
On 2025-07-29		 15.96 10.52 159.37
On 2025-07-30		 151.50
On 2025-08-01		 -4.94 157.98
20D 167.76
On 2025-08-08		 146.97
On 2025-07-15		 18.95 12.74 158.65
On 2025-07-22		 146.97
On 2025-07-29		 -7.36 154.75
WTD 167.76
On 2025-08-08		 156.37
On 2025-08-04		 10.56 6.72 160.32
On 2025-08-04		 160.32
On 2025-08-04		 0.00 162.83
MTD 167.76
On 2025-08-08		 151.50
On 2025-08-01		 15.15 9.94 157.75
On 2025-08-01		 157.75
On 2025-08-01		 0.00 161.87
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

51.55 -0.57 -1.09 1,063,617
YUM

YUM! Brands Inc.

141.28 -1.28 -0.90 2,262,741
DTE

DTE Energy Company

140.26 +0.05 +0.04 1,345,343
ITOT

iShares Core S&P Total U.S. Stock Market ETF

139.02 +0.88 +0.64 972,326
EA

Electronic Arts Inc.

167.64 +4.89 +3.00 4,589,514