EA: Electronic Arts Inc.

As of Wednesday, November 20th, 2024

$ 166.71

+0.58 +0.35%

Open: 166.17
High: 167.51
Low: 165.19
Volume: 2,041,895
Previous Close on Tuesday, November 19th, 2024

$ 166.13

+2.12 +1.29%

Open: 162.37
High: 166.40
Low: 162.06
Volume: 2,164,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 166.17 167.51 165.19 166.71 2,041,895 +0.58 +0.35
2024-11-19 162.37 166.40 162.06 166.13 2,164,938 +2.12 +1.29
2024-11-18 160.00 164.45 159.38 164.01 1,925,481 +2.65 +1.64
2024-11-15 163.30 163.69 161.26 161.36 2,036,578 -2.76 -1.68
2024-11-14 162.71 164.42 162.52 164.12 1,624,974 +1.40 +0.86
2024-11-13 161.79 162.88 161.47 162.72 2,320,243 -0.15 -0.09
2024-11-12 159.39 163.00 158.42 162.87 2,784,185 +3.48 +2.18
2024-11-11 157.83 159.71 157.54 159.39 1,226,422 +1.48 +0.94
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 167.51
On 2024-11-20		 159.38
On 2024-11-18		 3.99 2.45 164.42
On 2024-11-14		 161.26
On 2024-11-15		 -1.92 164.47
10D 167.51
On 2024-11-20		 157.24
On 2024-11-07		 8.75 5.54 164.42
On 2024-11-14		 161.26
On 2024-11-15		 -1.92 162.52
20D 167.51
On 2024-11-20		 143.18
On 2024-10-28		 21.85 15.08 147.52
On 2024-10-25		 143.18
On 2024-10-28		 -2.94 156.14
WTD 167.51
On 2024-11-20		 159.38
On 2024-11-18		 5.35 3.32 164.45
On 2024-11-18		 164.45
On 2024-11-18		 0.00 165.62
MTD 167.51
On 2024-11-20		 149.14
On 2024-11-01		 15.86 10.51 164.42
On 2024-11-14		 161.26
On 2024-11-15		 -1.92 160.20
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

98.91 -0.21 -0.21 4,303,921
EA

Electronic Arts Inc.

166.71 +0.58 +0.35 2,041,895