Electronic Arts (NQ: EA )

142.16 USD +0.82 (+0.58%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 145.10 146.29 141.90 142.08 2,551,300 -4.26(-2.91%)
Apr 29, 2021 144.30 146.72 143.49 146.34 1,698,774 +2.35(+1.63%)
Apr 28, 2021 144.09 144.95 143.32 143.99 1,453,754 +0.53(+0.37%)
Apr 27, 2021 144.36 144.43 142.50 143.46 2,159,538 -0.33(-0.23%)
Apr 26, 2021 143.63 145.39 143.04 143.79 1,749,388 +0.65(+0.45%)
Apr 23, 2021 142.52 143.60 140.84 143.14 2,367,700 +1.88(+1.33%)
Apr 22, 2021 141.11 143.27 140.42 141.26 2,498,519 +0.22(+0.16%)
Apr 21, 2021 140.31 141.20 139.09 141.04 1,576,787 +0.18(+0.13%)
Apr 20, 2021 139.60 141.75 138.83 140.86 2,058,404 +1.23(+0.88%)
Apr 19, 2021 140.00 141.35 138.75 139.63 2,856,281 -1.42(-1.01%)
Apr 16, 2021 142.11 142.41 140.27 141.05 2,468,300 -1.72(-1.20%)
Apr 15, 2021 141.61 142.97 140.62 142.77 1,654,321 +1.16(+0.82%)
Apr 14, 2021 141.92 143.05 141.27 141.61 1,424,857 -0.50(-0.35%)
Apr 13, 2021 142.59 143.88 141.45 142.11 2,105,334 +0.66(+0.47%)
Apr 12, 2021 139.42 141.69 139.33 141.45 2,057,705 +0.99(+0.70%)
Apr 09, 2021 140.60 140.73 138.44 140.46 1,765,400 -1.09(-0.77%)
Apr 08, 2021 142.84 143.23 140.69 141.55 1,775,973 -0.46(-0.32%)
Apr 07, 2021 141.30 142.77 140.76 142.01 1,910,223 +0.73(+0.52%)
Apr 06, 2021 141.09 142.42 140.40 141.28 2,129,764 -0.26(-0.18%)
Apr 05, 2021 137.51 141.75 137.27 141.54 2,424,555 +3.58(+2.59%)
Apr 01, 2021 136.73 138.42 136.28 137.96 1,724,900 +2.59(+1.91%)
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%)
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.