Skip to main content

Electronic Arts (NQ: EA )

127.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 126.65 128.59 126.50 127.11 1,882,718 +0.87(+0.69%)
Jun 07, 2023 127.14 128.67 125.44 126.24 2,180,264 -0.90(-0.71%)
Jun 06, 2023 127.32 128.16 126.96 127.14 1,461,028 +0.12(+0.09%)
Jun 05, 2023 126.70 128.19 126.70 127.02 2,075,754 -0.65(-0.51%)
Jun 02, 2023 127.83 128.01 126.46 127.67 1,727,670 -0.02(-0.02%)
Jun 01, 2023 128.00 128.55 127.31 127.69 1,534,171 -0.31(-0.24%)
May 31, 2023 126.48 128.31 126.22 128.00 2,790,953 +1.52(+1.20%)
May 30, 2023 127.03 127.39 126.10 126.48 2,247,600 -0.13(-0.10%)
May 26, 2023 124.95 126.67 124.29 126.61 1,887,084 +1.40(+1.12%)
May 25, 2023 124.63 125.61 123.76 125.21 1,785,185 +0.00(+0.00%)
May 24, 2023 125.27 125.93 124.20 125.21 1,355,057 +0.11(+0.09%)
May 23, 2023 124.31 125.41 123.83 125.10 1,666,024 +0.17(+0.14%)
May 22, 2023 126.12 126.51 124.53 124.93 1,447,962 -0.54(-0.43%)
May 19, 2023 126.31 127.10 124.92 125.47 2,244,362 -0.55(-0.44%)
May 18, 2023 125.21 126.11 124.24 126.02 2,424,945 +1.29(+1.03%)
May 17, 2023 124.09 125.49 123.36 124.73 2,904,140 -0.20(-0.16%)
May 16, 2023 124.09 125.35 123.76 124.93 2,668,259 +0.28(+0.22%)
May 15, 2023 124.73 125.32 123.69 124.65 1,829,217 -0.63(-0.50%)
May 12, 2023 125.69 126.56 124.55 125.28 2,536,985 +0.15(+0.12%)
May 11, 2023 125.18 126.55 124.17 125.13 3,188,632 +0.58(+0.46%)
May 10, 2023 129.13 129.31 122.75 124.55 4,831,504 -0.67(-0.53%)
May 09, 2023 125.32 126.36 124.65 125.22 2,917,680 -0.35(-0.28%)
May 08, 2023 125.06 125.99 124.09 125.57 1,833,727 +0.34(+0.27%)
May 05, 2023 123.59 125.47 123.08 125.23 2,810,755 +1.42(+1.15%)
May 04, 2023 125.74 125.79 123.67 123.81 2,538,251 -1.07(-0.86%)
May 03, 2023 126.12 126.66 124.63 124.88 1,772,056 -1.09(-0.86%)
May 02, 2023 126.70 127.23 124.55 125.97 1,864,770 -1.26(-0.99%)
May 01, 2023 126.95 127.48 126.15 127.23 1,440,413 +0.14(+0.11%)
Apr 28, 2023 126.25 127.51 126.09 127.09 1,831,481 +0.77(+0.61%)
Apr 27, 2023 123.86 126.54 123.86 126.32 2,469,585 +1.39(+1.11%)
Apr 26, 2023 126.02 126.85 123.90 124.93 4,298,522 -4.37(-3.38%)
Apr 25, 2023 128.80 129.68 128.68 129.31 1,426,386 +0.02(+0.02%)
Apr 24, 2023 128.42 129.42 128.03 129.29 1,228,500 +0.37(+0.29%)
Apr 21, 2023 128.86 129.93 128.50 128.92 1,682,197 +0.31(+0.24%)
Apr 20, 2023 128.09 129.39 127.96 128.61 1,623,579 +0.62(+0.48%)
Apr 19, 2023 128.39 128.71 127.87 127.99 1,223,274 -0.86(-0.67%)
Apr 18, 2023 128.62 129.19 127.63 128.85 1,671,218 +0.96(+0.75%)
Apr 17, 2023 127.18 128.23 126.93 127.89 1,536,873 +0.21(+0.16%)
Apr 14, 2023 127.79 128.34 127.25 127.68 1,379,250 -0.43(-0.34%)
Apr 13, 2023 126.39 128.53 126.39 128.11 1,639,662 +2.14(+1.70%)
Apr 12, 2023 126.09 126.99 125.63 125.97 1,379,183 +0.48(+0.38%)
Apr 11, 2023 124.94 126.06 124.55 125.49 1,598,509 +0.05(+0.04%)
Apr 10, 2023 124.60 125.61 123.56 125.44 1,423,314 +0.47(+0.38%)
Apr 06, 2023 125.61 125.86 124.56 124.97 1,993,964 -0.99(-0.79%)
Apr 05, 2023 125.05 126.08 124.65 125.96 2,568,569 +0.91(+0.73%)
Apr 04, 2023 121.25 125.28 121.05 125.05 3,308,795 +3.88(+3.21%)
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.