EA: Electronic Arts Inc.

As of Tuesday, April 29th, 2025

$ 145.97

-0.66 -0.45%

Open: 146.12
High: 147.14
Low: 145.62
Volume: 2,233,180
Previous Close on Monday, April 28th, 2025

$ 146.63

+0.03 +0.02%

Open: 146.67
High: 147.44
Low: 145.49
Volume: 1,562,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 146.12 147.14 145.62 145.97 2,233,180 -0.66 -0.45
2025-04-28 146.67 147.44 145.49 146.63 1,562,123 +0.03 +0.02
2025-04-25 146.57 147.25 145.42 146.60 1,835,425 +0.41 +0.28
2025-04-24 144.80 146.62 143.37 146.19 2,274,671 +2.46 +1.71
2025-04-23 146.09 146.47 142.83 143.73 2,410,898 -2.14 -1.47
2025-04-22 144.10 146.76 143.38 145.87 2,359,527 +3.94 +2.78
2025-04-21 145.02 145.02 141.04 141.93 2,712,296 -3.68 -2.53
2025-04-17 143.27 146.09 142.97 145.61 1,761,393 +2.64 +1.85
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 147.44
On 2025-04-28		 142.83
On 2025-04-23		 0.10 0.07 147.44
On 2025-04-28		 145.62
On 2025-04-29		 -1.23 145.82
10D 147.44
On 2025-04-28		 141.04
On 2025-04-21		 0.47 0.32 146.29
On 2025-04-15		 141.04
On 2025-04-21		 -3.59 145.11
20D 147.44
On 2025-04-28		 131.15
On 2025-04-07		 1.45 1.00 147.10
On 2025-04-03		 131.15
On 2025-04-07		 -10.84 142.67
WTD 147.44
On 2025-04-28		 145.49
On 2025-04-28		 -0.63 -0.43 147.44
On 2025-04-28		 145.62
On 2025-04-29		 -1.23 146.30
MTD 147.44
On 2025-04-28		 131.15
On 2025-04-07		 1.45 1.00 147.10
On 2025-04-03		 131.15
On 2025-04-07		 -10.84 142.67
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VGSH

Vanguard Short-Term Treasury ETF

58.89 +0.03 +0.05 6,961,106
IWS

iShares Russell Midcap Value ETF

122.89 +0.66 +0.54 415,166
SM

SM Energy Company

23.26 -0.34 -1.44 1,672,340
DELL

Dell Technologies Inc.

93.78 -0.69 -0.73 4,410,679
EA

Electronic Arts Inc.

145.97 -0.66 -0.45 2,233,180