EA: Electronic Arts Inc.

As of Friday, August 22nd, 2025

$ 171.40

-0.15 -0.09%

Open: 172.43
High: 173.11
Low: 170.19
Volume: 1,688,958
Previous Close on Thursday, August 21st, 2025

$ 171.55

+0.22 +0.13%

Open: 170.71
High: 171.75
Low: 170.02
Volume: 1,655,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 172.43 173.11 170.19 171.40 1,688,958 -0.15 -0.09
2025-08-21 170.71 171.75 170.02 171.55 1,655,352 +0.22 +0.13
2025-08-20 170.69 172.49 170.00 171.33 2,289,649 +0.65 +0.38
2025-08-19 168.66 171.09 167.45 170.68 2,412,983 +1.52 +0.90
2025-08-18 172.33 173.41 168.08 169.16 3,596,974 -5.51 -3.15
2025-08-15 179.12 179.12 172.94 174.67 3,350,057 -4.34 -2.42
2025-08-14 177.81 180.90 177.38 179.01 3,747,814 +0.61 +0.34
2025-08-13 177.79 179.84 177.00 178.40 3,523,232 +0.49 +0.28
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 173.41
On 2025-08-18		 167.45
On 2025-08-19		 -3.27 -1.87 173.41
On 2025-08-18		 167.45
On 2025-08-19		 -3.44 170.82
10D 180.90
On 2025-08-14		 167.45
On 2025-08-19		 3.76 2.24 180.90
On 2025-08-14		 167.45
On 2025-08-19		 -7.44 174.02
20D 180.90
On 2025-08-14		 146.97
On 2025-07-29		 19.72 13.00 180.90
On 2025-08-14		 167.45
On 2025-08-19		 -7.44 166.00
WTD 173.41
On 2025-08-18		 167.45
On 2025-08-19		 -3.27 -1.87 173.41
On 2025-08-18		 167.45
On 2025-08-19		 -3.44 170.82
MTD 180.90
On 2025-08-14		 151.50
On 2025-08-01		 18.91 12.40 180.90
On 2025-08-14		 167.45
On 2025-08-19		 -7.44 169.47
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

116.71 +2.03 +1.77 308,151
DKS

DICK'S Sporting Goods Inc.

227.63 +4.22 +1.89 1,582,909
PDP

Invesco DWA Momentum ETF

110.87 +1.28 +1.17 10,250
IWS

iShares Russell Midcap Value ETF

139.14 +3.31 +2.44 261,041
EA

Electronic Arts Inc.

171.40 -0.15 -0.09 1,688,958