Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

127.90 +0.59 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 126.72 128.95 126.72 127.90 1,220,604 +0.59(+0.46%)
Apr 25, 2024 128.49 128.72 126.20 127.31 1,221,725 -0.83(-0.65%)
Apr 24, 2024 126.50 128.26 126.36 128.14 1,483,473 +1.00(+0.79%)
Apr 23, 2024 127.30 127.92 126.75 127.14 1,401,780 +0.02(+0.02%)
Apr 22, 2024 127.74 128.00 126.83 127.12 1,275,255 -0.15(-0.12%)
Apr 19, 2024 126.05 127.46 125.74 127.27 1,869,318 +1.64(+1.31%)
Apr 18, 2024 127.09 127.39 125.11 125.63 1,389,552 -0.68(-0.54%)
Apr 17, 2024 126.87 127.53 126.29 126.31 1,699,168 -0.24(-0.19%)
Apr 16, 2024 127.72 128.77 126.36 126.55 1,899,912 -0.50(-0.39%)
Apr 15, 2024 128.21 128.40 126.55 127.05 1,419,728 -0.84(-0.66%)
Apr 12, 2024 128.53 128.93 127.60 127.89 1,714,945 -1.29(-1.00%)
Apr 11, 2024 129.08 130.26 128.59 129.18 2,296,880 -0.12(-0.09%)
Apr 10, 2024 129.90 130.32 128.45 129.30 2,451,099 -1.39(-1.06%)
Apr 09, 2024 130.49 131.64 130.02 130.69 1,966,821 +0.69(+0.53%)
Apr 08, 2024 130.29 130.72 129.43 130.00 2,290,867 -0.29(-0.22%)
Apr 05, 2024 129.22 130.78 128.91 130.29 1,640,057 +0.73(+0.56%)
Apr 04, 2024 133.20 133.48 129.04 129.56 2,289,739 -2.96(-2.23%)
Apr 03, 2024 132.18 133.02 131.30 132.52 1,851,196 +0.37(+0.28%)
Apr 02, 2024 132.99 133.41 131.66 132.15 2,032,609 -1.19(-0.89%)
Apr 01, 2024 132.82 133.36 132.00 133.34 1,392,749 +0.67(+0.51%)
Mar 28, 2024 132.18 132.89 132.88 132.67 2,368,778 +0.80(+0.61%)
Mar 27, 2024 131.05 132.27 130.71 131.87 1,802,620 +0.97(+0.74%)
Mar 26, 2024 130.39 131.50 130.36 130.90 2,272,307 +0.38(+0.29%)
Mar 25, 2024 131.63 131.63 129.38 130.52 2,579,073 -1.18(-0.90%)
Mar 22, 2024 132.90 133.13 131.62 131.70 1,770,469 -0.78(-0.59%)
Mar 21, 2024 132.50 134.22 131.83 132.48 2,075,377 +0.16(+0.12%)
Mar 20, 2024 133.36 133.88 131.27 132.32 3,025,148 -0.64(-0.48%)
Mar 19, 2024 131.67 133.29 131.00 132.96 2,466,587 +0.48(+0.36%)
Mar 18, 2024 134.15 134.92 132.24 132.48 3,603,284 -1.79(-1.33%)
Mar 15, 2024 134.45 135.45 133.68 134.27 4,225,495 -0.76(-0.56%)
Mar 14, 2024 136.96 137.04 134.18 135.03 2,353,175 -1.93(-1.41%)
Mar 13, 2024 135.97 138.06 135.97 136.96 2,809,371 +0.94(+0.69%)
Mar 12, 2024 136.44 137.40 135.60 136.02 1,632,673 -0.71(-0.52%)
Mar 11, 2024 134.94 137.89 134.73 136.73 2,547,592 +1.58(+1.17%)
Mar 08, 2024 135.63 135.88 134.37 135.15 1,645,721 -0.25(-0.18%)
Mar 07, 2024 135.94 136.79 134.31 135.40 3,342,326 -0.12(-0.09%)
Mar 06, 2024 137.14 137.14 134.57 135.52 2,232,069 -0.76(-0.56%)
Mar 05, 2024 137.66 137.85 135.01 136.28 2,750,157 -2.53(-1.82%)
Mar 04, 2024 140.45 141.43 138.72 138.81 2,704,978 -1.98(-1.41%)
Mar 01, 2024 139.08 141.28 138.52 140.79 1,782,528 +1.31(+0.94%)
Feb 29, 2024 140.58 140.64 137.96 139.48 3,482,302 -0.60(-0.43%)
Feb 28, 2024 138.82 140.63 138.30 140.08 1,584,590 +0.58(+0.42%)
Feb 27, 2024 142.58 142.58 138.53 139.50 2,319,715 -2.89(-2.03%)
Feb 26, 2024 142.40 143.02 141.02 142.39 1,987,431 -0.01(-0.01%)
Feb 23, 2024 143.31 144.01 141.68 142.40 1,381,830 -0.93(-0.65%)
Feb 22, 2024 142.19 144.16 141.35 143.33 1,675,320 +2.35(+1.66%)
Feb 21, 2024 140.47 141.08 139.79 140.98 1,541,103 +0.13(+0.09%)
Feb 20, 2024 141.58 141.91 139.66 140.85 2,131,148 -1.24(-0.87%)
Feb 16, 2024 143.93 144.25 141.96 142.09 3,315,582 -1.77(-1.23%)
Feb 15, 2024 143.05 144.34 142.70 143.86 1,851,924 +0.97(+0.68%)
Feb 14, 2024 139.60 143.16 139.24 142.89 2,502,463 +4.07(+2.93%)
Feb 13, 2024 136.65 139.49 136.03 138.81 2,253,690 +1.45(+1.05%)
Feb 12, 2024 140.22 140.22 137.01 137.37 2,468,530 -3.06(-2.18%)
Feb 09, 2024 138.41 140.79 136.82 140.42 2,064,273 +1.76(+1.27%)
Feb 08, 2024 136.82 138.81 136.50 138.66 1,783,936 +2.10(+1.54%)
Feb 07, 2024 135.86 137.30 135.60 136.57 1,520,558 +1.49(+1.10%)
Feb 06, 2024 135.29 135.66 134.39 135.08 1,482,540 +0.32(+0.24%)
Feb 05, 2024 135.82 136.08 134.24 134.76 2,620,217 -1.70(-1.24%)
Feb 02, 2024 137.64 138.53 135.06 136.46 2,550,844 -1.28(-0.93%)
Feb 01, 2024 137.25 137.78 134.82 137.74 2,720,786 +0.34(+0.25%)
Jan 31, 2024 134.43 139.59 133.33 137.40 4,351,294 +0.03(+0.02%)
Jan 30, 2024 138.24 138.57 137.03 137.37 2,252,555 -1.03(-0.74%)
Jan 29, 2024 139.39 139.81 138.07 138.40 1,476,040 -0.84(-0.60%)
Jan 26, 2024 138.88 139.63 138.50 139.23 1,802,847 +0.48(+0.35%)
Jan 25, 2024 138.57 139.56 138.27 138.75 1,515,392 +1.08(+0.78%)
Jan 24, 2024 139.66 139.92 137.55 137.68 1,420,707 -1.31(-0.94%)
Jan 23, 2024 138.04 139.21 137.76 138.99 1,245,480 +1.60(+1.16%)
Jan 22, 2024 137.46 138.53 137.36 137.39 1,517,086 -0.15(-0.11%)
Jan 19, 2024 138.56 138.68 137.21 137.54 1,295,978 -0.31(-0.22%)
Jan 18, 2024 136.44 137.98 135.83 137.85 1,451,900 +1.41(+1.03%)
Jan 17, 2024 136.82 136.90 135.51 136.44 1,341,830 -0.53(-0.39%)
Jan 16, 2024 137.77 137.98 136.32 136.97 1,168,402 -0.77(-0.56%)
Jan 12, 2024 138.08 138.59 137.25 137.74 1,134,261 +0.18(+0.13%)
Jan 11, 2024 137.38 137.92 136.67 137.56 1,194,198 +0.11(+0.08%)
Jan 10, 2024 137.54 138.15 136.72 137.45 1,737,653 -0.09(-0.06%)
Jan 09, 2024 135.96 138.28 135.96 137.54 1,330,293 +1.26(+0.92%)
Jan 08, 2024 135.77 136.55 135.25 136.28 1,440,661 +0.85(+0.63%)
Jan 05, 2024 135.58 136.70 135.06 135.43 1,700,633 -0.36(-0.27%)
Jan 04, 2024 135.70 136.41 135.19 135.79 1,237,844 +0.26(+0.19%)
Jan 03, 2024 135.60 135.99 134.87 135.53 1,445,942 -0.07(-0.05%)
Jan 02, 2024 135.32 136.22 135.03 135.60 1,850,780 -1.03(-0.75%)
Dec 29, 2023 136.63 136.93 136.14 136.63 1,089,375 +0.05(+0.04%)
Dec 28, 2023 136.53 137.13 136.31 136.58 721,383 +0.05(+0.04%)
Dec 27, 2023 137.04 137.41 136.16 136.53 1,003,521 -0.58(-0.42%)
Dec 26, 2023 137.61 137.82 136.84 137.11 1,029,415 -0.38(-0.28%)
Dec 22, 2023 137.55 138.51 137.09 137.49 1,193,931 -0.21(-0.15%)
Dec 21, 2023 136.99 137.90 136.63 137.70 1,606,629 +1.29(+0.94%)
Dec 20, 2023 137.49 138.44 135.96 136.41 1,753,804 -1.96(-1.41%)
Dec 19, 2023 137.89 138.99 137.63 138.37 1,932,576 +0.46(+0.33%)
Dec 18, 2023 139.41 139.68 137.80 137.91 1,894,692 -0.74(-0.53%)
Dec 15, 2023 140.69 141.28 138.32 138.65 4,555,370 -2.02(-1.43%)
Dec 14, 2023 142.81 143.28 140.05 140.66 2,290,903 -1.50(-1.05%)
Dec 13, 2023 141.26 142.58 140.79 142.16 2,178,024 +2.02(+1.44%)
Dec 12, 2023 139.68 140.19 138.84 140.14 1,554,837 +1.77(+1.28%)
Dec 11, 2023 136.14 139.15 136.14 138.38 1,857,170 +1.42(+1.04%)
Dec 08, 2023 134.82 137.19 134.69 136.96 1,533,452 +1.59(+1.17%)
Dec 07, 2023 137.34 137.38 135.25 135.37 2,059,163 -1.59(-1.16%)
Dec 06, 2023 137.50 138.27 135.93 136.96 2,134,814 -0.28(-0.20%)
Dec 05, 2023 136.67 137.86 136.65 137.24 1,811,645 -0.40(-0.29%)
Dec 04, 2023 136.45 137.79 136.28 137.64 2,229,907 +0.06(+0.04%)
Dec 01, 2023 137.83 138.08 137.26 137.58 1,934,304 -0.25(-0.18%)
Nov 30, 2023 137.34 137.99 136.78 137.83 2,405,318 +0.70(+0.51%)
Nov 29, 2023 136.70 138.22 136.46 137.13 1,305,740 +0.93(+0.68%)
Nov 28, 2023 136.55 137.11 136.06 136.20 1,405,823 -0.55(-0.40%)
Nov 27, 2023 136.15 137.18 135.80 136.75 1,257,599 +0.52(+0.38%)
Nov 24, 2023 135.95 136.44 135.39 136.23 585,524 +0.48(+0.35%)
Nov 22, 2023 136.41 136.70 135.70 135.75 1,156,837 +0.06(+0.04%)
Nov 21, 2023 135.32 135.93 134.77 135.69 1,394,886 +0.61(+0.45%)
Nov 20, 2023 133.52 135.34 133.26 135.08 2,318,684 +1.75(+1.31%)
Nov 17, 2023 132.81 133.40 132.04 133.34 2,724,549 +0.30(+0.22%)
Nov 16, 2023 133.94 134.03 132.35 133.04 2,060,239 -1.03(-0.77%)
Nov 15, 2023 134.09 134.23 133.00 134.06 1,755,150 -0.01(-0.01%)
Nov 14, 2023 133.57 134.42 133.18 134.07 2,332,615 +1.75(+1.33%)
Nov 13, 2023 131.49 133.25 131.49 132.32 1,337,303 -0.10(-0.07%)
Nov 10, 2023 131.77 132.82 131.00 132.42 2,499,016 +1.48(+1.13%)
Nov 09, 2023 131.14 132.05 130.40 130.94 2,178,446 +0.56(+0.43%)
Nov 08, 2023 130.12 130.82 129.62 130.38 1,969,233 +1.01(+0.78%)
Nov 07, 2023 129.65 130.84 129.22 129.38 1,870,689 +0.46(+0.36%)
Nov 06, 2023 129.23 129.64 127.86 128.92 1,520,663 -0.32(-0.25%)
Nov 03, 2023 128.39 129.40 126.42 129.24 2,649,356 +1.31(+1.02%)
Nov 02, 2023 129.62 130.52 126.56 127.93 4,001,224 +4.49(+3.64%)
Nov 01, 2023 123.49 124.48 122.14 123.44 2,732,040 -0.01(-0.01%)
Oct 31, 2023 121.59 124.14 121.30 123.45 2,306,812 +2.47(+2.04%)
Oct 30, 2023 123.08 123.08 119.59 120.98 2,414,941 -1.32(-1.08%)
Oct 27, 2023 123.28 123.64 122.05 122.30 1,498,269 -1.01(-0.82%)
Oct 26, 2023 125.38 125.42 123.11 123.30 1,720,566 -2.08(-1.65%)
Oct 25, 2023 126.93 127.43 125.10 125.38 1,143,117 -1.93(-1.52%)
Oct 24, 2023 126.20 127.53 126.14 127.31 1,151,767 +1.32(+1.04%)
Oct 23, 2023 127.06 127.54 125.83 126.00 1,367,570 -1.10(-0.86%)
Oct 20, 2023 128.33 128.84 127.02 127.09 1,523,323 -0.79(-0.62%)
Oct 19, 2023 129.96 130.28 127.58 127.88 1,752,561 -2.02(-1.56%)
Oct 18, 2023 130.54 131.86 129.77 129.91 1,484,009 -0.77(-0.59%)
Oct 17, 2023 130.34 131.51 129.99 130.67 1,871,169 -0.11(-0.08%)
Oct 16, 2023 131.99 132.70 130.73 130.78 2,277,595 -0.15(-0.11%)
Oct 13, 2023 131.62 132.14 130.00 130.93 1,551,770 -0.28(-0.21%)
Oct 12, 2023 129.88 132.54 129.77 131.21 2,476,955 +1.88(+1.45%)
Oct 11, 2023 128.12 129.69 127.89 129.34 2,090,693 +1.61(+1.26%)
Oct 10, 2023 126.14 128.75 125.66 127.73 3,622,706 +3.48(+2.80%)
Oct 09, 2023 122.26 124.46 121.87 124.25 1,408,588 +1.63(+1.33%)
Oct 06, 2023 120.22 123.14 120.12 122.63 1,673,956 +2.16(+1.80%)
Oct 05, 2023 120.69 120.93 119.30 120.46 1,323,636 +0.07(+0.06%)
Oct 04, 2023 119.74 120.56 118.39 120.39 2,016,787 +1.17(+0.98%)
Oct 03, 2023 119.79 120.07 118.28 119.22 1,664,038 -0.60(-0.50%)
Oct 02, 2023 119.62 120.45 119.05 119.82 1,595,119 -0.25(-0.21%)
Sep 29, 2023 119.62 120.49 119.31 120.07 1,780,539 +1.22(+1.02%)
Sep 28, 2023 117.81 119.74 117.38 118.86 1,743,130 +1.21(+1.03%)
Sep 27, 2023 118.36 118.56 117.15 117.65 1,248,695 -0.39(-0.33%)
Sep 26, 2023 118.80 119.07 117.91 118.04 1,367,164 -1.35(-1.13%)
Sep 25, 2023 118.13 119.41 118.90 119.39 1,294,688 +0.71(+0.60%)
Sep 22, 2023 118.57 119.83 118.32 118.68 1,999,798 +0.20(+0.17%)
Sep 21, 2023 119.77 120.02 118.44 118.48 1,818,766 -1.65(-1.37%)
Sep 20, 2023 121.15 121.53 120.09 120.12 1,320,689 -0.55(-0.45%)
Sep 19, 2023 119.85 121.16 119.79 120.67 2,409,531 +0.40(+0.33%)
Sep 18, 2023 120.85 120.85 119.67 120.27 2,456,149 +0.14(+0.12%)
Sep 15, 2023 122.22 122.43 119.88 120.13 5,420,315 -2.57(-2.10%)
Sep 14, 2023 121.35 123.23 121.03 122.71 3,120,933 +1.36(+1.12%)
Sep 13, 2023 121.09 122.36 120.86 121.35 4,118,300 +0.26(+0.21%)
Sep 12, 2023 121.75 122.92 120.86 121.09 2,385,749 -1.11(-0.91%)
Sep 11, 2023 122.18 123.14 121.47 122.20 3,836,877 +0.78(+0.64%)
Sep 08, 2023 121.07 121.90 120.20 121.42 1,754,893 +0.81(+0.67%)
Sep 07, 2023 120.53 121.35 120.08 120.61 1,729,256 +0.04(+0.03%)
Sep 06, 2023 121.07 121.14 119.51 120.57 2,279,574 -0.60(-0.49%)
Sep 05, 2023 120.21 122.05 119.86 121.17 1,969,140 +0.96(+0.80%)
Sep 01, 2023 120.74 121.69 119.17 120.21 2,339,473 +0.56(+0.47%)
Aug 31, 2023 120.50 120.76 118.73 119.65 4,386,780 -0.57(-0.47%)
Aug 30, 2023 120.63 121.31 120.15 120.22 1,772,376 -0.41(-0.34%)
Aug 29, 2023 120.15 121.03 119.64 120.63 1,542,783 +0.63(+0.52%)
Aug 28, 2023 119.48 120.08 119.24 120.00 1,187,898 +0.83(+0.69%)
Aug 25, 2023 119.42 119.67 118.48 119.18 1,314,521 -0.22(-0.18%)
Aug 24, 2023 121.03 121.89 119.37 119.40 1,802,973 -1.40(-1.16%)
Aug 23, 2023 119.64 121.06 119.22 120.80 1,828,124 +1.78(+1.50%)
Aug 22, 2023 118.51 119.19 118.25 119.02 1,847,791 +0.93(+0.78%)
Aug 21, 2023 117.92 118.62 117.31 118.09 1,418,094 +0.24(+0.20%)
Aug 18, 2023 117.36 118.92 117.31 117.85 1,525,006 -0.40(-0.34%)
Aug 17, 2023 119.81 119.96 118.18 118.25 1,798,507 -1.91(-1.59%)
Aug 16, 2023 120.37 121.10 119.85 120.16 1,561,585 -0.74(-0.61%)
Aug 15, 2023 121.35 121.95 120.70 120.90 1,506,504 -1.37(-1.12%)
Aug 14, 2023 121.59 123.03 121.26 122.27 1,720,569 +0.60(+0.49%)
Aug 11, 2023 121.03 121.86 120.57 121.68 1,902,339 -0.07(-0.06%)
Aug 10, 2023 122.56 123.14 121.02 121.75 1,690,524 +0.35(+0.29%)
Aug 09, 2023 122.35 122.80 120.92 121.40 2,414,523 -0.69(-0.56%)
Aug 08, 2023 122.36 123.03 121.97 122.08 2,420,228 -1.43(-1.16%)
Aug 07, 2023 122.68 124.11 122.15 123.52 2,673,089 +1.45(+1.19%)
Aug 04, 2023 123.51 123.78 121.94 122.06 2,810,230 -1.24(-1.00%)
Aug 03, 2023 125.04 126.31 123.19 123.30 4,101,016 -2.47(-1.96%)
Aug 02, 2023 129.44 129.58 124.93 125.77 5,134,664 -9.77(-7.21%)
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.