Electronic Arts (NQ: EA )

142.42 USD +1.08 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 136.73 137.83 133.91 133.97 3,646,500 -1.27(-0.94%)
Feb 25, 2021 137.25 138.96 134.10 135.24 3,042,593 -2.44(-1.77%)
Feb 24, 2021 138.30 139.62 136.93 137.68 3,735,496 -3.49(-2.47%)
Feb 23, 2021 140.45 141.96 136.19 141.17 2,787,002 -1.09(-0.77%)
Feb 22, 2021 144.66 145.40 142.00 142.26 1,833,066 -3.69(-2.53%)
Feb 19, 2021 147.68 148.98 145.44 145.95 2,144,300 -1.46(-0.99%)
Feb 18, 2021 146.05 148.41 144.18 147.41 2,087,466 +1.58(+1.08%)
Feb 17, 2021 145.00 146.03 143.37 145.83 1,653,921 +0.05(+0.03%)
Feb 16, 2021 146.85 147.91 144.62 145.78 2,526,410 -1.96(-1.33%)
Feb 12, 2021 146.82 147.84 145.04 147.74 1,666,100 +0.41(+0.28%)
Feb 11, 2021 145.33 147.94 144.61 147.33 2,592,689 +2.72(+1.88%)
Feb 10, 2021 146.95 147.41 144.12 144.61 2,827,109 -1.50(-1.03%)
Feb 09, 2021 142.57 148.23 142.43 146.11 4,517,046 +3.65(+2.56%)
Feb 08, 2021 142.00 142.49 139.34 142.46 2,536,274 +1.24(+0.88%)
Feb 05, 2021 139.91 142.47 139.30 141.22 3,899,200 +2.59(+1.87%)
Feb 04, 2021 140.56 142.15 137.76 138.63 3,928,003 -2.19(-1.56%)
Feb 03, 2021 144.36 144.61 138.04 140.82 6,692,475 -8.15(-5.47%)
Feb 02, 2021 146.15 150.30 146.15 148.97 4,175,865 +3.10(+2.13%)
Feb 01, 2021 143.79 147.29 143.53 145.87 4,122,563 +2.67(+1.86%)
Jan 29, 2021 141.00 144.57 140.47 143.20 3,665,400 +0.19(+0.13%)
Jan 28, 2021 146.34 146.63 142.90 143.01 3,276,656 -3.22(-2.20%)
Jan 27, 2021 145.83 148.93 144.54 146.23 4,367,289 -0.07(-0.05%)
Jan 26, 2021 146.36 146.96 145.19 146.30 3,660,254 +0.00(+0.00%)
Jan 25, 2021 148.81 150.30 145.38 146.30 3,728,612 +0.30(+0.21%)
Jan 22, 2021 144.98 146.48 144.51 146.00 3,369,100 +0.03(+0.02%)
Jan 21, 2021 145.61 147.28 144.74 145.97 3,014,029 +0.37(+0.25%)
Jan 20, 2021 142.43 145.92 141.79 145.60 3,284,270 +4.17(+2.95%)
Jan 19, 2021 139.41 143.00 138.00 141.43 2,693,337 +2.43(+1.75%)
Jan 15, 2021 139.26 140.66 137.91 139.00 2,443,700 +0.06(+0.04%)
Jan 14, 2021 136.83 139.38 136.13 138.94 3,511,434 +2.60(+1.91%)
Jan 13, 2021 138.57 138.95 134.63 136.34 3,696,499 -2.72(-1.96%)
Jan 12, 2021 141.09 141.80 137.30 139.06 2,166,683 -2.16(-1.53%)
Jan 11, 2021 141.52 141.71 139.31 141.22 2,589,776 -0.64(-0.45%)
Jan 08, 2021 140.86 142.00 139.93 141.86 1,902,700 +1.12(+0.80%)
Jan 07, 2021 137.33 140.87 137.00 140.74 2,936,181 +3.94(+2.88%)
Jan 06, 2021 138.52 140.20 136.39 136.80 2,398,500 -4.52(-3.20%)
Jan 05, 2021 140.23 141.40 138.49 141.32 2,117,829 +1.81(+1.30%)
Jan 04, 2021 143.44 143.65 138.16 139.51 3,587,036 -4.09(-2.85%)
Dec 31, 2020 143.60 143.60 143.60 1,684,539 +1.55(+1.09%)
Dec 30, 2020 141.39 142.63 140.89 142.05 1,684,539 +1.35(+0.96%)
Dec 29, 2020 141.00 142.13 140.28 140.70 1,188,371 -0.02(-0.01%)
Dec 28, 2020 142.33 142.55 138.78 140.72 1,756,117 -1.09(-0.77%)
Dec 24, 2020 141.32 142.20 140.78 141.81 688,100 +0.30(+0.21%)
Dec 23, 2020 139.52 142.39 138.63 141.51 1,762,439 +2.08(+1.49%)
Dec 22, 2020 141.24 141.72 138.69 139.43 2,102,904 -1.58(-1.12%)
Dec 21, 2020 141.63 142.37 138.97 141.01 2,631,064 -1.60(-1.12%)
Dec 18, 2020 140.66 142.97 139.58 142.61 4,874,200 +2.76(+1.97%)
Dec 17, 2020 141.95 142.49 138.32 139.85 3,625,688 -1.75(-1.24%)
Dec 16, 2020 139.50 143.45 139.33 141.60 4,029,240 +0.94(+0.67%)
Dec 15, 2020 137.81 140.80 137.11 140.66 3,394,628 +3.12(+2.27%)
Dec 14, 2020 138.50 138.59 136.60 137.54 3,356,940 +1.74(+1.28%)
Dec 11, 2020 134.78 137.11 134.63 135.80 3,195,600 +1.12(+0.83%)
Dec 10, 2020 131.66 135.37 131.25 134.68 2,903,758 +1.51(+1.13%)
Dec 09, 2020 131.56 133.63 130.84 133.17 4,229,254 +1.02(+0.77%)
Dec 08, 2020 130.43 132.54 129.72 132.15 2,835,385 +1.31(+1.00%)
Dec 07, 2020 129.19 130.98 128.88 130.84 2,671,072 +2.15(+1.67%)
Dec 04, 2020 126.42 129.15 126.25 128.69 2,743,100 +0.31(+0.24%)
Dec 03, 2020 130.50 130.87 128.18 128.38 2,350,506 -1.16(-0.90%)
Dec 02, 2020 127.03 129.75 126.48 129.54 1,903,257 +2.30(+1.81%)
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.