Electronic Arts Stock Price History

EA Stock  USD 163.10  1.73  1.05%   
Below is the normalized historical share price chart for Electronic Arts extending back to September 20, 1989. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Electronic Arts stands at 163.10, as last reported on the 28th of November, with the highest price reaching 164.51 and the lowest price hitting 162.82 during the day.
IPO Date
26th of March 1990
200 Day MA
140.855
50 Day MA
149.7068
Beta
0.781
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Electronic Stock, it is important to understand the factors that can impact its price. At this point, Electronic Arts is very steady. Electronic Arts secures Sharpe Ratio (or Efficiency) of 0.11, which denotes the company had a 0.11% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Electronic Arts, which you can use to evaluate the volatility of the firm. Please confirm Electronic Arts' Coefficient Of Variation of 673.79, mean deviation of 0.86, and Downside Deviation of 1.41 to check if the risk estimate we provide is consistent with the expected return of 0.12%.
  
At present, Electronic Arts' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 303 M, whereas Other Stockholder Equity is projected to grow to (73.2 M). . At present, Electronic Arts' Price Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 5.42, whereas Price To Sales Ratio is forecasted to decline to 3.04. Electronic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1055

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashEAAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.16
  actual daily
10
90% of assets are more volatile

Expected Return

 0.12
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Electronic Arts is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Electronic Arts by adding it to a well-diversified portfolio.
Price Book
5.8112
Enterprise Value Ebitda
22.0345
Price Sales
5.8416
Shares Float
236.5 M
Dividend Share
0.76

Electronic Arts Stock Price History Chart

There are several ways to analyze Electronic Stock price data. The simplest method is using a basic Electronic candlestick price chart, which shows Electronic Arts price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 21, 2024167.78
Lowest PriceSeptember 20, 2024139.39

Electronic Arts November 28, 2024 Stock Price Synopsis

Various analyses of Electronic Arts' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Electronic Stock. It can be used to describe the percentage change in the price of Electronic Arts from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Electronic Stock.
Electronic Arts Price Daily Balance Of Power(1.02)
Electronic Arts Price Action Indicator(1.43)
Electronic Arts Accumulation Distribution 12,946 
Electronic Arts Price Rate Of Daily Change 0.99 

Electronic Arts November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Electronic Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Electronic Arts intraday prices and daily technical indicators to check the level of noise trading in Electronic Stock and then apply it to test your longer-term investment strategies against Electronic.

Electronic Stock Price History Data

The price series of Electronic Arts for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 28.42 with a coefficient of variation of 5.55. Under current investment horizon, the daily prices are spread out with arithmetic mean of 149.26. The median price for the last 90 days is 145.71. The company completed 2:1 stock split on 18th of November 2003. Electronic Arts completed dividends distribution on 2024-11-27.
OpenHighLowCloseVolume
11/27/2024 163.92  164.51  162.82  163.10  1,260,240 
11/26/2024 164.62  166.12  163.53  164.83  1,859,568 
11/25/2024 166.89  167.76  163.36  163.95  2,813,161 
11/22/2024 168.27  168.31  164.28  166.48  1,638,060 
11/21/2024 167.05  167.87  165.31  167.78  1,186,420 
11/20/2024 165.98  167.32  165.00  166.52  2,056,353 
11/19/2024 162.18  166.21  161.87  165.94  2,170,267 
11/18/2024 159.82  164.26  159.20  163.82  1,926,010 
11/15/2024 163.11  163.50  161.07  161.17  2,036,594 
11/14/2024 162.52  164.23  162.33  163.93  1,625,357 
11/13/2024 161.60  162.69  161.28  162.53  2,320,411 
11/12/2024 159.21  162.81  158.23  162.68  2,807,885 
11/11/2024 157.65  159.53  157.36  159.21  1,239,372 
11/08/2024 159.82  159.82  157.20  157.73  1,391,991 
11/07/2024 158.27  160.12  157.06  159.82  1,705,152 
11/06/2024 157.59  159.16  156.53  157.78  2,289,453 
11/05/2024 152.55  155.37  151.66  155.32  2,337,984 
11/04/2024 151.98  152.91  150.23  152.71  1,975,349 
11/01/2024 150.66  152.28  148.97  151.09  1,954,157 
10/31/2024 148.14  151.41  147.42  150.68  2,645,877 
10/30/2024 147.31  151.17  144.51  148.97  3,600,584 
10/29/2024 143.97  146.09  143.93  145.45  2,703,361 
10/28/2024 145.92  146.71  143.02  144.01  2,059,111 
10/25/2024 145.65  147.35  144.91  145.03  1,225,717 
10/24/2024 145.73  146.39  144.63  144.86  1,492,485 
10/23/2024 145.57  145.97  143.82  144.69  1,652,424 
10/22/2024 144.98  146.30  144.39  145.55  1,461,384 
10/21/2024 144.00  145.65  142.47  145.54  1,288,941 
10/18/2024 143.69  144.54  143.05  144.18  1,557,472 
10/17/2024 145.15  146.16  143.61  144.03  1,095,991 
10/16/2024 146.05  146.44  144.58  144.87  1,283,012 
10/15/2024 144.55  147.19  144.30  146.25  1,634,958 
10/14/2024 143.62  144.29  143.08  144.00  881,263 
10/11/2024 142.37  143.78  142.06  143.08  1,460,568 
10/10/2024 142.93  143.36  141.26  141.81  1,423,638 
10/09/2024 143.58  144.68  143.19  143.57  1,156,602 
10/08/2024 143.29  143.71  142.23  143.17  1,076,903 
10/07/2024 142.28  143.50  141.40  142.74  1,472,326 
10/04/2024 141.41  143.27  140.39  142.54  2,132,936 
10/03/2024 142.00  142.63  140.24  140.53  1,547,179 
10/02/2024 141.78  143.36  141.66  143.04  1,277,200 
10/01/2024 143.08  143.45  140.79  142.09  1,503,355 
09/30/2024 144.65  144.83  142.65  143.27  1,451,183 
09/27/2024 143.64  145.41  143.64  144.48  1,603,110 
09/26/2024 142.38  143.51  142.20  143.44  1,547,057 
09/25/2024 141.63  142.05  140.83  141.32  1,512,674 
09/24/2024 140.94  142.05  140.16  141.48  2,644,985 
09/23/2024 140.38  141.23  139.37  140.91  2,341,642 
09/20/2024 139.78  140.28  138.42  139.39  4,582,176 
09/19/2024 142.61  143.22  140.30  140.58  1,866,829 
09/18/2024 142.82  143.15  139.86  140.29  3,974,598 
09/17/2024 146.83  147.55  141.85  142.43  3,384,383 
09/16/2024 146.66  147.51  144.78  146.35  1,916,772 
09/13/2024 145.05  146.28  144.35  145.66  1,449,061 
09/12/2024 144.08  144.96  142.98  144.58  1,207,084 
09/11/2024 143.87  143.97  140.66  143.53  1,803,503 
09/10/2024 144.27  144.99  142.95  143.63  1,205,649 
09/09/2024 144.66  145.17  143.58  144.13  1,623,118 
09/06/2024 145.74  147.18  143.18  143.84  1,785,738 
09/05/2024 146.24  146.60  144.70  145.74  1,971,802 
09/04/2024 146.06  147.93  145.95  146.91  1,422,405 

About Electronic Arts Stock history

Electronic Arts investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Electronic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Electronic Arts will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Electronic Arts stock prices may prove useful in developing a viable investing in Electronic Arts
Last ReportedProjected for Next Year
Common Stock Shares Outstanding272 M303 M
Net Income Applicable To Common Shares922.3 M612.1 M

Electronic Arts Quarterly Net Working Capital

1.19 Billion

Electronic Arts Stock Technical Analysis

Electronic Arts technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Electronic Arts technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Electronic Arts trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Watchlist Optimization Now

   

Watchlist Optimization

Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
All  Next Launch Module

Electronic Arts Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Electronic Arts' price direction in advance. Along with the technical and fundamental analysis of Electronic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Electronic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Electronic Stock analysis

When running Electronic Arts' price analysis, check to measure Electronic Arts' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Electronic Arts is operating at the current time. Most of Electronic Arts' value examination focuses on studying past and present price action to predict the probability of Electronic Arts' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Electronic Arts' price. Additionally, you may evaluate how the addition of Electronic Arts to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Transaction History
View history of all your transactions and understand their impact on performance
Global Correlations
Find global opportunities by holding instruments from different markets
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities