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 (%)
May 31, 2022 136.28 137.62 134.72 137.02 2,909,616 +0.12(+0.09%)
May 27, 2022 137.37 138.51 135.93 136.90 2,440,619 -0.15(-0.11%)
May 26, 2022 135.86 137.61 135.72 137.05 1,705,694 +1.31(+0.97%)
May 25, 2022 134.36 136.04 132.89 135.74 2,749,486 +0.66(+0.49%)
May 24, 2022 131.14 136.17 130.93 135.07 4,978,573 +2.88(+2.17%)
May 23, 2022 132.98 136.11 131.06 132.20 4,644,470 +2.97(+2.30%)
May 20, 2022 129.28 131.02 125.03 129.22 4,780,844 +0.73(+0.57%)
May 19, 2022 127.50 131.57 126.94 128.49 3,584,668 +1.04(+0.81%)
May 18, 2022 125.41 128.58 125.32 127.45 4,226,958 +0.49(+0.39%)
May 17, 2022 125.12 131.02 125.06 126.96 3,966,846 +1.07(+0.85%)
May 16, 2022 123.53 127.38 122.96 125.89 2,936,438 +2.42(+1.96%)
May 13, 2022 120.19 123.81 119.72 123.47 3,726,306 +3.94(+3.30%)
May 12, 2022 116.93 120.72 116.93 119.53 4,598,728 +0.45(+0.38%)
May 11, 2022 113.25 124.79 112.77 119.07 8,081,353 +8.79(+7.97%)
May 10, 2022 111.73 112.29 107.96 110.29 6,582,742 -0.44(-0.39%)
May 09, 2022 112.95 113.44 110.39 110.72 3,506,820 -3.21(-2.82%)
May 06, 2022 117.76 118.09 113.05 113.94 2,147,700 -4.27(-3.61%)
May 05, 2022 121.64 122.14 116.91 118.20 2,160,646 -4.06(-3.32%)
May 04, 2022 121.44 122.39 118.94 122.27 1,887,343 +1.20(+0.99%)
May 03, 2022 118.63 121.25 118.61 121.07 2,346,533 +2.48(+2.09%)
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.