Skip to main content

Electronic Arts (NQ: EA )

132.87 +1.00 (+0.76%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,451 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,281 +4.11(+3.12%)
Sep 28, 2021 129.96 133.05 129.62 131.84 4,411,485 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,537 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,415 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,253 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,086 -0.36(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,654 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.90 128.22 3,584,889 -3.73(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,788 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,065 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.06 6,451,272 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.28 1,337,700 +0.69(+0.48%)
Sep 13, 2021 143.31 144.79 141.84 142.59 2,162,752 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,666 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,064 -1.76(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.02 2,232,546 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,564 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,116 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.30 2,273,365 -1.01(-0.70%)
Sep 01, 2021 143.25 144.88 142.86 144.32 1,593,038 +1.20(+0.84%)
Aug 31, 2021 141.59 145.01 140.55 143.12 3,518,322 +2.06(+1.46%)
Aug 30, 2021 139.98 142.08 138.81 141.06 2,047,101 +0.34(+0.24%)
Aug 27, 2021 139.31 141.09 139.01 140.71 1,162,078 +1.45(+1.04%)
Aug 26, 2021 139.77 140.66 138.98 139.26 1,032,450 -0.38(-0.27%)
Aug 25, 2021 140.54 140.54 137.83 139.65 1,664,097 -0.70(-0.50%)
Aug 24, 2021 140.93 142.10 139.94 140.35 1,525,948 -0.25(-0.17%)
Aug 23, 2021 137.97 141.26 137.15 140.59 1,925,910 +2.61(+1.89%)
Aug 20, 2021 138.72 139.57 137.45 137.99 2,367,128 -0.42(-0.31%)
Aug 19, 2021 137.21 139.21 136.91 138.41 1,918,407 +0.60(+0.44%)
Aug 18, 2021 138.74 139.69 137.65 137.81 2,124,160 -1.03(-0.74%)
Aug 17, 2021 137.00 139.94 136.58 138.84 2,377,878 +1.02(+0.74%)
Aug 16, 2021 135.81 137.84 135.26 137.82 1,817,381 +1.30(+0.95%)
Aug 13, 2021 136.78 137.23 136.04 136.52 1,597,595 -0.31(-0.23%)
Aug 12, 2021 135.96 136.85 134.80 136.83 1,901,163 +0.69(+0.51%)
Aug 11, 2021 135.77 136.29 134.92 136.15 1,870,428 +1.22(+0.90%)
Aug 10, 2021 133.99 134.95 133.05 134.92 2,245,362 +0.89(+0.66%)
Aug 09, 2021 134.58 135.67 133.32 134.04 1,750,086 -0.18(-0.13%)
Aug 06, 2021 134.34 135.19 133.30 134.22 2,439,313 -0.52(-0.39%)
Aug 05, 2021 142.57 144.22 132.74 134.74 5,603,528 -2.99(-2.17%)
Aug 04, 2021 137.35 139.14 136.20 137.73 2,936,147 +0.11(+0.08%)
Aug 03, 2021 140.42 141.09 135.03 137.62 4,562,952 -4.24(-2.99%)
Aug 02, 2021 142.73 143.37 141.57 141.86 2,086,749 +0.15(+0.10%)
Jul 30, 2021 140.61 143.09 140.23 141.72 2,869,964 +0.57(+0.40%)
Jul 29, 2021 141.71 142.38 140.65 141.15 1,669,088 -0.18(-0.13%)
Jul 28, 2021 140.13 142.91 140.02 141.32 1,375,090 +1.61(+1.15%)
Jul 27, 2021 142.80 142.96 138.13 139.72 2,160,400 -3.27(-2.29%)
Jul 26, 2021 142.86 143.73 141.56 142.99 1,327,741 +0.26(+0.18%)
Jul 23, 2021 140.43 143.09 139.56 142.73 2,305,497 +2.66(+1.90%)
Jul 22, 2021 137.89 140.24 137.88 140.07 1,943,467 +1.55(+1.12%)
Jul 21, 2021 141.65 141.65 138.01 138.53 2,116,429 -0.35(-0.25%)
Jul 20, 2021 139.15 139.78 137.70 138.87 1,899,687 -0.17(-0.12%)
Jul 19, 2021 140.89 142.91 138.17 139.04 2,233,381 -1.83(-1.30%)
Jul 16, 2021 140.41 141.77 139.03 140.87 3,473,795 +0.43(+0.31%)
Jul 15, 2021 141.12 142.25 139.36 140.44 2,461,554 -0.45(-0.32%)
Jul 14, 2021 141.08 142.74 140.31 140.89 1,963,764 -0.13(-0.09%)
Jul 13, 2021 141.21 143.65 140.24 141.02 2,738,445 +1.83(+1.32%)
Jul 12, 2021 140.33 140.33 138.37 139.19 1,977,349 +0.39(+0.28%)
Jul 09, 2021 137.38 139.28 137.32 138.79 1,766,187 +0.53(+0.38%)
Jul 08, 2021 139.12 140.16 137.86 138.26 1,893,205 -2.46(-1.75%)
Jul 07, 2021 141.84 142.00 140.32 140.72 1,987,839 -0.05(-0.04%)
Jul 06, 2021 141.30 141.54 139.75 140.77 1,914,143 -0.40(-0.29%)
Jul 02, 2021 141.06 141.67 139.91 141.18 1,243,871 +1.25(+0.89%)
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.