Electronic Arts (NQ: EA )

137.86 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 134.71 136.67 134.27 135.37 2,305,117 +0.94(+0.70%)
Mar 30, 2021 133.41 134.51 132.44 134.43 1,951,959 -0.54(-0.40%)
Mar 29, 2021 132.51 136.01 131.53 134.97 2,366,951 +2.12(+1.60%)
Mar 26, 2021 130.24 133.00 129.68 132.85 2,229,500 +2.82(+2.17%)
Mar 25, 2021 129.06 130.43 128.17 130.03 1,956,574 +0.23(+0.18%)
Mar 24, 2021 132.97 133.31 129.71 129.80 2,166,004 -3.25(-2.44%)
Mar 23, 2021 131.54 134.48 131.04 133.05 2,521,453 +1.64(+1.25%)
Mar 22, 2021 129.41 132.46 128.60 131.41 3,153,095 +3.01(+2.34%)
Mar 19, 2021 128.52 129.81 127.98 128.40 4,191,400 +0.40(+0.31%)
Mar 18, 2021 130.04 130.58 127.29 128.00 3,482,546 -2.60(-1.99%)
Mar 17, 2021 131.25 131.25 128.75 130.60 2,398,518 -1.14(-0.87%)
Mar 16, 2021 132.46 133.70 131.50 131.74 2,280,987 +0.85(+0.65%)
Mar 15, 2021 130.44 130.94 129.14 130.89 2,181,703 +0.40(+0.31%)
Mar 12, 2021 129.93 131.00 129.21 130.49 1,327,900 -0.85(-0.65%)
Mar 11, 2021 132.46 132.81 131.00 131.34 2,218,053 +1.22(+0.94%)
Mar 10, 2021 132.14 132.64 129.81 130.12 1,842,370 -0.81(-0.62%)
Mar 09, 2021 130.24 133.04 129.96 130.93 2,936,667 +3.72(+2.92%)
Mar 08, 2021 131.99 132.52 127.17 127.21 2,182,189 -5.39(-4.06%)
Mar 05, 2021 131.53 132.93 129.51 132.60 2,511,000 +1.31(+1.00%)
Mar 04, 2021 132.57 134.77 130.51 131.29 2,927,683 -1.76(-1.32%)
Mar 03, 2021 135.93 136.75 132.72 133.05 2,778,490 -3.77(-2.76%)
Mar 02, 2021 137.15 138.28 135.60 136.82 2,719,939 -0.45(-0.33%)
Mar 01, 2021 135.38 137.86 134.76 137.27 2,867,363 +3.30(+2.46%)
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%)
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.