EA: Electronic Arts Inc.

As of Friday, July 18th, 2025

$ 150.11

+0.28 +0.19%

Open: 150.29
High: 151.92
Low: 149.36
Volume: 3,850,699
Previous Close on Thursday, July 17th, 2025

$ 149.83

+0.48 +0.32%

Open: 149.00
High: 150.34
Low: 148.56
Volume: 1,816,921
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 150.29 151.92 149.36 150.11 3,850,699 +0.28 +0.19
2025-07-17 149.00 150.34 148.56 149.83 1,816,921 +0.48 +0.32
2025-07-16 147.83 150.09 147.83 149.35 1,888,625 +0.61 +0.41
2025-07-15 148.60 149.26 146.97 148.74 2,075,943 -0.09 -0.06
2025-07-14 149.10 150.29 148.01 148.83 2,857,074 +0.14 +0.09
2025-07-11 151.14 151.34 148.37 148.69 1,840,444 -2.61 -1.73
2025-07-10 151.88 152.91 150.92 151.30 1,601,319 -1.38 -0.90
2025-07-09 153.11 153.11 151.31 152.68 1,845,073 +0.04 +0.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.92
On 2025-07-18
146.97
On 2025-07-15
1.42 0.96 150.29
On 2025-07-14
146.97
On 2025-07-15
-2.21 149.37
10D 156.16
On 2025-07-07
146.97
On 2025-07-15
-5.26 -3.39 156.16
On 2025-07-07
146.97
On 2025-07-15
-5.88 150.57
20D 160.99
On 2025-07-01
146.97
On 2025-07-15
-0.89 -0.59 160.99
On 2025-07-01
146.97
On 2025-07-15
-8.71 153.65
WTD 151.92
On 2025-07-18
146.97
On 2025-07-15
1.42 0.96 150.29
On 2025-07-14
146.97
On 2025-07-15
-2.21 149.37
MTD 160.99
On 2025-07-01
146.97
On 2025-07-15
-9.59 -6.01 160.99
On 2025-07-01
146.97
On 2025-07-15
-8.71 152.09
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

49.00 -1.49 -2.95 2,576,996
YUM

YUM! Brands Inc.

148.96 +0.88 +0.59 1,579,973
EA

Electronic Arts Inc.

150.11 +0.28 +0.19 3,850,699