EA: Electronic Arts Inc.
$ 155.66 |
|
+0.16 +0.10% |
|
| Open: | 155.87 |
| High: | 156.70 |
| Low: | 153.20 |
| Volume: | 3,814,168 |
$ 155.50
+0.96 +0.62%
| Open: | 158.01 |
| High: | 160.70 |
| Low: | 153.67 |
| Volume: | 5,401,574 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 155.87 | 156.70 | 153.20 | 155.66 | 3,814,168 | +0.16 | +0.10 |
| 2025-05-07 | 158.01 | 160.70 | 153.67 | 155.50 | 5,401,574 | +0.96 | +0.62 |
| 2025-05-06 | 152.85 | 155.77 | 152.26 | 154.54 | 2,978,711 | -0.20 | -0.13 |
| 2025-05-05 | 151.33 | 155.34 | 150.72 | 154.74 | 4,308,145 | +3.64 | +2.41 |
| 2025-05-02 | 149.00 | 154.92 | 147.85 | 151.10 | 5,067,387 | +6.00 | +4.14 |
| 2025-05-01 | 145.18 | 146.93 | 143.98 | 145.10 | 3,280,683 | +0.01 | +0.01 |
| 2025-04-30 | 145.49 | 146.05 | 143.45 | 145.09 | 2,743,146 | -0.88 | -0.60 |
| 2025-04-29 | 146.12 | 147.14 | 145.62 | 145.97 | 2,233,180 | -0.66 | -0.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 160.70 On 2025-05-07 |
147.85 On 2025-05-02 |
10.56 | 7.28 | 160.70 On 2025-05-07 |
153.20 On 2025-05-08 |
-4.67 | 154.31 |
| 10D | 160.70 On 2025-05-07 |
143.45 On 2025-04-30 |
9.47 | 6.48 | 160.70 On 2025-05-07 |
153.20 On 2025-05-08 |
-4.67 | 150.09 |
| 20D | 160.70 On 2025-05-07 |
135.43 On 2025-04-10 |
19.08 | 13.97 | 160.70 On 2025-05-07 |
153.20 On 2025-05-08 |
-4.67 | 147.03 |
| WTD | 160.70 On 2025-05-07 |
150.72 On 2025-05-05 |
4.56 | 3.02 | 160.70 On 2025-05-07 |
153.20 On 2025-05-08 |
-4.67 | 155.11 |
| MTD | 160.70 On 2025-05-07 |
143.98 On 2025-05-01 |
10.57 | 7.29 | 160.70 On 2025-05-07 |
153.20 On 2025-05-08 |
-4.67 | 152.77 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |