Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 136.85 137.46 135.26 135.76 2,257,211 -1.49(-1.09%)
Jul 28, 2023 137.76 138.00 136.93 137.26 1,515,543 +0.34(+0.25%)
Jul 27, 2023 138.96 139.58 136.44 136.92 2,321,480 -1.32(-0.95%)
Jul 26, 2023 138.44 138.66 137.36 138.24 1,609,386 -0.74(-0.53%)
Jul 25, 2023 137.11 139.18 136.94 138.97 1,514,442 +1.80(+1.31%)
Jul 24, 2023 137.07 137.35 136.19 137.17 1,325,488 +0.70(+0.51%)
Jul 21, 2023 136.94 137.65 136.30 136.47 4,657,820 -0.07(-0.05%)
Jul 20, 2023 135.81 137.65 135.81 136.54 1,837,138 +0.29(+0.21%)
Jul 19, 2023 138.18 139.01 136.10 136.25 2,299,928 -2.02(-1.46%)
Jul 18, 2023 137.96 138.35 136.74 138.27 1,649,020 +0.62(+0.45%)
Jul 17, 2023 137.70 139.70 137.08 137.66 2,895,648 +0.91(+0.66%)
Jul 14, 2023 136.19 137.28 135.47 136.75 1,375,566 +0.63(+0.46%)
Jul 13, 2023 136.24 136.91 135.91 136.12 1,707,499 +1.23(+0.92%)
Jul 12, 2023 137.34 137.55 134.57 134.89 2,865,930 -1.85(-1.35%)
Jul 11, 2023 129.98 138.78 129.94 136.74 5,311,244 +6.76(+5.20%)
Jul 10, 2023 129.16 130.86 129.16 129.98 1,908,698 +1.33(+1.04%)
Jul 07, 2023 129.93 130.70 127.99 128.65 1,800,856 -1.49(-1.15%)
Jul 06, 2023 128.25 130.25 128.12 130.14 1,689,863 +0.81(+0.62%)
Jul 05, 2023 129.62 129.99 128.58 129.33 1,763,939 -0.98(-0.75%)
Jul 03, 2023 128.55 130.45 128.46 130.31 900,844 +1.16(+0.90%)
Jun 30, 2023 130.46 130.98 129.00 129.14 1,786,799 -0.75(-0.58%)
Jun 29, 2023 130.16 130.41 128.24 129.89 1,574,102 -0.21(-0.16%)
Jun 28, 2023 130.60 132.30 129.71 130.10 2,291,866 -0.72(-0.55%)
Jun 27, 2023 126.93 131.01 126.68 130.82 2,472,356 +4.69(+3.72%)
Jun 26, 2023 124.40 126.79 124.16 126.13 1,543,710 +1.41(+1.13%)
Jun 23, 2023 124.37 125.24 124.05 124.71 2,084,859 -0.20(-0.16%)
Jun 22, 2023 123.67 125.40 123.55 124.91 1,451,898 +0.88(+0.71%)
Jun 21, 2023 124.93 125.92 123.88 124.04 2,669,158 -1.83(-1.46%)
Jun 20, 2023 127.39 127.87 125.69 125.87 2,139,722 -2.24(-1.75%)
Jun 16, 2023 129.42 129.44 127.67 128.11 3,136,873 -0.33(-0.26%)
Jun 15, 2023 128.03 128.50 127.14 128.44 1,730,384 +1.09(+0.85%)
Jun 14, 2023 126.50 127.95 126.07 127.35 1,542,723 +0.58(+0.46%)
Jun 13, 2023 125.22 127.06 125.14 126.77 1,900,465 +1.55(+1.24%)
Jun 12, 2023 125.37 125.62 124.73 125.22 2,359,625 -0.18(-0.14%)
Jun 09, 2023 126.42 126.71 125.28 125.40 1,799,442 -1.16(-0.92%)
Jun 08, 2023 126.11 128.04 125.96 126.56 1,890,827 +0.87(+0.69%)
Jun 07, 2023 126.59 128.12 124.90 125.70 2,189,654 -0.90(-0.71%)
Jun 06, 2023 126.77 127.61 126.42 126.59 1,467,320 +0.12(+0.09%)
Jun 05, 2023 126.16 127.64 126.16 126.47 2,084,694 -0.65(-0.51%)
Jun 02, 2023 127.28 127.46 125.92 127.12 1,735,111 -0.02(-0.02%)
Jun 01, 2023 127.45 128.00 126.76 127.14 1,540,778 -0.31(-0.24%)
May 31, 2023 125.94 127.76 125.68 127.45 2,802,973 +1.51(+1.20%)
May 30, 2023 126.48 126.85 125.56 125.94 2,257,280 -0.13(-0.10%)
May 26, 2023 124.42 126.13 123.76 126.07 1,895,212 +1.39(+1.12%)
May 25, 2023 124.10 125.07 123.23 124.67 1,792,874 +0.00(+0.00%)
May 24, 2023 124.73 125.39 123.67 124.67 1,360,893 +0.11(+0.09%)
May 23, 2023 123.78 124.87 123.30 124.57 1,673,200 +0.17(+0.14%)
May 22, 2023 125.58 125.97 124.00 124.40 1,454,199 -0.54(-0.43%)
May 19, 2023 125.77 126.55 124.38 124.93 2,254,028 -0.55(-0.44%)
May 18, 2023 124.67 125.57 123.71 125.48 2,435,390 +1.28(+1.03%)
May 17, 2023 123.56 124.95 122.83 124.20 2,916,649 -0.20(-0.16%)
May 16, 2023 123.56 124.81 123.23 124.40 2,679,751 +0.28(+0.22%)
May 15, 2023 124.20 124.78 123.16 124.12 1,837,096 -0.63(-0.50%)
May 12, 2023 125.15 126.02 124.02 124.75 2,547,912 +0.15(+0.12%)
May 11, 2023 124.64 126.01 123.64 124.60 3,202,366 +0.58(+0.47%)
May 10, 2023 128.57 128.75 122.22 124.02 4,852,314 -0.67(-0.53%)
May 09, 2023 124.78 125.82 124.11 124.69 2,930,247 -0.35(-0.28%)
May 08, 2023 124.53 125.45 123.56 125.03 1,841,625 +0.34(+0.27%)
May 05, 2023 123.06 124.93 122.56 124.69 2,822,861 +1.41(+1.15%)
May 04, 2023 125.20 125.25 123.14 123.28 2,549,183 -1.06(-0.86%)
May 03, 2023 125.58 126.12 124.10 124.35 1,779,688 -1.08(-0.86%)
May 02, 2023 126.16 126.68 124.02 125.43 1,872,801 -1.25(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.