EA: Electronic Arts Inc.

As of Friday, July 26th, 2024

$ 145.18

+3.38 +2.38%

Open: 141.62
High: 145.49
Low: 141.62
Volume: 2,340,706
Previous Close on Thursday, July 25th, 2024

$ 141.80

+0.62 +0.44%

Open: 142.39
High: 143.15
Low: 141.45
Volume: 2,536,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 141.62 145.49 141.62 145.18 2,340,706 +3.38 +2.38
2024-07-25 142.39 143.15 141.45 141.80 2,536,366 +0.62 +0.44
2024-07-24 142.12 142.82 140.95 141.18 2,313,205 -0.81 -0.57
2024-07-23 142.02 142.57 140.66 141.99 2,608,972 -1.26 -0.88
2024-07-22 140.74 144.20 140.74 143.25 2,759,527 +3.05 +2.18
2024-07-19 145.97 146.00 140.09 140.20 4,780,295 -6.32 -4.31
2024-07-18 147.25 147.68 145.40 146.52 2,414,967 -0.48 -0.33
2024-07-17 146.67 148.22 146.24 147.00 2,418,392 +0.33 +0.22
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 145.49
On 2024-07-26		 140.66
On 2024-07-23		 4.98 3.55 144.20
On 2024-07-22		 140.66
On 2024-07-23		 -2.45 142.68
10D 148.22
On 2024-07-17		 140.09
On 2024-07-19		 -0.50 -0.34 148.22
On 2024-07-17		 140.09
On 2024-07-19		 -5.49 143.88
20D 148.22
On 2024-07-17		 137.11
On 2024-07-01		 5.66 4.06 148.22
On 2024-07-17		 140.09
On 2024-07-19		 -5.49 142.33
WTD 145.49
On 2024-07-26		 140.66
On 2024-07-23		 4.98 3.55 144.20
On 2024-07-22		 140.66
On 2024-07-23		 -2.45 142.68
MTD 148.22
On 2024-07-17		 137.11
On 2024-07-01		 5.85 4.20 148.22
On 2024-07-17		 140.09
On 2024-07-19		 -5.49 142.49
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
EA

Electronic Arts Inc.

145.18 +3.38 +2.38 2,340,706