Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 121.57 122.57 116.36 116.66 3,049,611 -5.30(-4.34%)
Apr 28, 2022 121.38 122.83 120.24 121.96 1,682,713 +2.16(+1.81%)
Apr 27, 2022 123.01 123.14 119.70 119.80 2,583,157 -3.37(-2.74%)
Apr 26, 2022 126.27 126.51 122.88 123.17 1,934,358 -3.48(-2.75%)
Apr 25, 2022 126.23 127.17 123.70 126.64 2,750,805 +0.06(+0.05%)
Apr 22, 2022 123.35 127.04 122.18 126.59 4,287,680 +4.30(+3.52%)
Apr 21, 2022 121.98 124.20 121.98 122.29 2,471,440 +0.43(+0.35%)
Apr 20, 2022 122.64 123.38 121.68 121.86 1,590,243 -0.72(-0.59%)
Apr 19, 2022 118.71 122.85 118.71 122.58 1,565,703 +1.86(+1.54%)
Apr 18, 2022 120.90 122.00 119.73 120.72 1,554,899 -0.44(-0.36%)
Apr 14, 2022 122.18 122.50 119.77 121.16 2,060,575 -1.01(-0.83%)
Apr 13, 2022 122.53 122.69 120.84 122.17 1,550,760 +0.05(+0.04%)
Apr 12, 2022 121.92 123.09 121.51 122.12 2,612,528 +0.98(+0.81%)
Apr 11, 2022 121.77 123.25 120.89 121.14 1,814,425 -0.89(-0.73%)
Apr 08, 2022 121.44 123.11 120.80 122.03 1,297,669 +0.08(+0.06%)
Apr 07, 2022 123.47 123.87 121.09 121.95 1,778,921 -1.43(-1.16%)
Apr 06, 2022 123.79 125.50 122.90 123.38 1,995,436 -1.00(-0.80%)
Apr 05, 2022 125.66 127.22 124.03 124.38 1,024,457 -2.13(-1.69%)
Apr 04, 2022 124.33 127.05 123.98 126.52 1,540,719 +2.76(+2.23%)
Apr 01, 2022 125.36 125.70 121.89 123.76 2,220,148 -1.27(-1.01%)
Mar 31, 2022 126.67 126.69 124.37 125.02 1,771,779 -1.16(-0.92%)
Mar 30, 2022 126.53 127.36 125.64 126.18 1,110,004 -1.14(-0.89%)
Mar 29, 2022 127.71 128.20 125.81 127.32 1,513,119 +0.78(+0.62%)
Mar 28, 2022 126.17 126.61 124.67 126.54 1,078,617 +0.71(+0.57%)
Mar 25, 2022 124.55 126.01 123.83 125.83 1,331,203 +1.73(+1.39%)
Mar 24, 2022 123.59 124.09 122.18 124.09 2,300,447 +0.92(+0.75%)
Mar 23, 2022 125.88 126.56 122.60 123.18 2,184,027 -3.25(-2.57%)
Mar 22, 2022 124.47 126.67 123.28 126.43 1,742,271 +2.34(+1.89%)
Mar 21, 2022 123.62 124.92 123.17 124.09 1,236,741 -0.71(-0.57%)
Mar 18, 2022 122.81 125.00 121.94 124.80 2,685,120 +1.09(+0.88%)
Mar 17, 2022 121.99 123.77 121.23 123.71 1,312,670 +1.36(+1.11%)
Mar 16, 2022 119.87 122.44 119.71 122.35 1,647,181 +2.97(+2.48%)
Mar 15, 2022 117.74 119.69 116.20 119.38 1,837,506 +1.65(+1.40%)
Mar 14, 2022 120.75 120.99 116.85 117.73 1,991,584 -3.16(-2.62%)
Mar 11, 2022 123.17 123.99 120.73 120.89 1,209,424 -1.33(-1.09%)
Mar 10, 2022 123.17 124.50 121.22 122.23 1,236,508 -1.82(-1.47%)
Mar 09, 2022 122.58 124.48 121.84 124.05 2,164,922 +2.82(+2.32%)
Mar 08, 2022 124.01 124.39 120.77 121.23 2,237,872 -3.38(-2.71%)
Mar 07, 2022 124.82 126.87 123.44 124.61 2,087,465 -0.23(-0.18%)
Mar 04, 2022 125.12 126.02 124.59 124.84 1,870,040 -1.33(-1.06%)
Mar 03, 2022 128.49 128.69 125.76 126.17 1,322,959 -1.40(-1.10%)
Mar 02, 2022 126.56 128.02 125.95 127.57 1,663,507 +1.09(+0.87%)
Mar 01, 2022 128.84 129.87 125.86 126.47 1,439,166 -1.91(-1.49%)
Feb 28, 2022 126.09 129.77 126.09 128.39 3,535,289 +1.36(+1.07%)
Feb 25, 2022 126.66 127.34 125.39 127.03 2,085,885 +1.19(+0.95%)
Feb 24, 2022 122.29 126.00 122.18 125.83 2,110,359 +0.77(+0.62%)
Feb 23, 2022 126.21 127.56 124.83 125.06 1,933,896 -0.36(-0.29%)
Feb 22, 2022 126.38 127.94 124.94 125.43 2,211,529 -2.21(-1.73%)
Feb 18, 2022 127.64 0 -1.06(-0.82%)
Feb 17, 2022 131.33 131.33 128.23 128.69 1,758,747 -2.85(-2.17%)
Feb 16, 2022 132.00 132.84 129.74 131.55 2,400,257 -1.19(-0.90%)
Feb 15, 2022 132.64 133.69 131.62 132.74 1,762,142 +1.09(+0.82%)
Feb 14, 2022 132.13 132.70 130.71 131.66 1,702,723 -0.69(-0.52%)
Feb 11, 2022 133.22 134.64 132.05 132.35 1,669,725 -0.87(-0.65%)
Feb 10, 2022 131.45 135.11 131.45 133.22 1,741,391 -0.80(-0.60%)
Feb 09, 2022 133.99 134.22 130.85 134.01 1,981,741 +1.40(+1.06%)
Feb 08, 2022 134.54 135.46 132.50 132.61 2,294,933 -2.00(-1.49%)
Feb 07, 2022 136.20 136.28 133.83 134.62 1,748,940 -1.29(-0.95%)
Feb 04, 2022 133.58 136.57 132.93 135.91 2,428,990 +0.41(+0.31%)
Feb 03, 2022 133.51 137.78 135.50 3,454,347 +0.12(+0.09%)
Feb 02, 2022 124.08 135.79 123.97 135.38 5,797,892 +7.14(+5.56%)
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.