EA: Electronic Arts Inc.

As of Friday, May 17th, 2024

$ 127.75

-1.41 -1.09%

Open: 128.14
High: 128.90
Low: 126.34
Volume: 3,196,005
Previous Close on Thursday, May 16th, 2024

$ 129.16

+1.54 +1.21%

Open: 128.08
High: 129.25
Low: 127.03
Volume: 1,781,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 128.14 128.90 126.34 127.75 3,196,005 -1.41 -1.09
2024-05-16 128.08 129.25 127.03 129.16 1,781,812 +1.54 +1.21
2024-05-15 127.15 128.58 126.57 127.62 1,971,812 +1.03 +0.81
2024-05-14 125.95 126.90 125.45 126.59 1,991,957 +0.01 +0.01
2024-05-13 127.43 128.13 126.45 126.58 2,037,421 -0.56 -0.44
2024-05-10 126.16 127.32 125.12 127.14 1,875,500 +0.02 +0.02
2024-05-09 125.27 127.70 124.92 127.12 3,034,176 +1.88 +1.50
2024-05-08 127.09 131.52 125.07 125.24 4,210,407 -5.00 -3.84
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 129.25
On 2024-05-16		 125.45
On 2024-05-14		 0.61 0.48 129.25
On 2024-05-16		 126.34
On 2024-05-17		 -2.25 127.54
10D 131.52
On 2024-05-07		 124.92
On 2024-05-09		 -1.81 -1.40 131.52
On 2024-05-07		 124.92
On 2024-05-09		 -5.02 127.80
20D 131.52
On 2024-05-07		 124.92
On 2024-05-09		 0.48 0.38 131.52
On 2024-05-07		 124.92
On 2024-05-09		 -5.02 127.83
WTD 129.25
On 2024-05-16		 125.45
On 2024-05-14		 0.61 0.48 129.25
On 2024-05-16		 126.34
On 2024-05-17		 -2.25 127.54
MTD 131.52
On 2024-05-07		 124.92
On 2024-05-09		 0.93 0.73 131.52
On 2024-05-07		 124.92
On 2024-05-09		 -5.02 128.02
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

21.76 +0.11 +0.51 29,869,479
IJT

iShares S&P SmallCap 600 Growth ETF

131.34 +0.05 +0.04 68,091
WK

Workiva Inc.

84.83 -0.27 -0.32 198,674
ROST

Ross Stores Inc.

132.33 -2.01 -1.50 3,604,625
EA

Electronic Arts Inc.

127.75 -1.41 -1.09 3,196,005