Skip to main content

Electronic Arts (NQ: EA )

140.45 -2.14 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 125.75 129.42 125.75 128.04 3,544,941 +1.36(+1.07%)
Feb 25, 2022 126.32 127.00 125.05 126.68 2,091,580 +1.19(+0.95%)
Feb 24, 2022 121.96 125.66 121.85 125.49 2,116,121 +0.77(+0.62%)
Feb 23, 2022 125.86 127.21 124.49 124.72 1,939,176 -0.36(-0.29%)
Feb 22, 2022 126.03 127.59 124.61 125.09 2,217,567 -2.20(-1.73%)
Feb 18, 2022 127.29 0 -1.05(-0.82%)
Feb 17, 2022 130.97 130.97 127.88 128.34 1,763,548 -2.84(-2.17%)
Feb 16, 2022 131.64 132.48 129.38 131.19 2,406,811 -1.19(-0.90%)
Feb 15, 2022 132.28 133.32 131.26 132.38 1,766,953 +1.08(+0.82%)
Feb 14, 2022 131.77 132.34 130.35 131.30 1,707,372 -0.69(-0.52%)
Feb 11, 2022 132.85 134.27 131.69 131.99 1,674,283 -0.87(-0.65%)
Feb 10, 2022 131.09 134.74 131.09 132.85 1,746,145 -0.80(-0.60%)
Feb 09, 2022 133.62 133.86 130.49 133.65 1,987,152 +1.40(+1.06%)
Feb 08, 2022 134.17 135.09 132.13 132.25 2,301,199 -2.00(-1.49%)
Feb 07, 2022 135.82 135.90 133.46 134.25 1,753,715 -1.29(-0.95%)
Feb 04, 2022 133.22 136.20 132.57 135.54 2,435,622 +0.41(+0.31%)
Feb 03, 2022 133.15 137.41 135.13 3,463,778 +0.12(+0.09%)
Feb 02, 2022 123.74 135.42 123.63 135.01 5,813,721 +7.12(+5.56%)
Feb 01, 2022 130.98 131.36 127.04 127.89 3,833,479 -1.95(-1.50%)
Jan 28, 2022 129.09 130.15 127.54 129.84 2,189,528 +0.85(+0.66%)
Jan 27, 2022 128.71 131.93 128.59 128.99 1,810,109 +1.06(+0.83%)
Jan 26, 2022 129.00 130.24 126.80 127.93 2,371,127 -1.01(-0.79%)
Jan 25, 2022 131.47 131.91 127.50 128.94 2,423,555 -4.12(-3.10%)
Jan 24, 2022 134.93 137.20 129.82 133.07 4,330,350 -3.75(-2.74%)
Jan 21, 2022 136.10 138.47 135.91 136.82 3,169,980 +0.13(+0.09%)
Jan 20, 2022 135.68 139.75 135.68 136.69 3,166,021 +1.94(+1.44%)
Jan 19, 2022 133.38 136.04 132.58 134.75 3,881,161 +2.95(+2.24%)
Jan 18, 2022 136.25 140.30 131.35 131.80 8,899,227 +3.42(+2.66%)
Jan 14, 2022 128.38 0 -0.39(-0.31%)
Jan 13, 2022 130.93 130.93 128.45 128.78 1,365,053 -1.63(-1.25%)
Jan 12, 2022 129.17 130.81 127.92 130.41 1,704,525 +1.67(+1.30%)
Jan 11, 2022 125.56 128.90 125.54 128.74 1,825,984 +1.87(+1.47%)
Jan 10, 2022 129.34 130.09 126.13 126.87 3,102,068 -2.84(-2.19%)
Jan 07, 2022 127.06 130.38 125.27 129.70 2,475,046 +2.06(+1.61%)
Jan 06, 2022 131.18 131.86 127.38 127.65 2,307,016 -4.05(-3.07%)
Jan 05, 2022 134.15 135.31 131.52 131.69 2,572,289 -1.93(-1.44%)
Jan 04, 2022 132.20 134.15 131.67 133.62 2,144,552 +0.80(+0.60%)
Jan 03, 2022 129.85 133.84 129.67 132.82 2,066,487 +3.00(+2.31%)
Dec 31, 2021 132.34 132.86 129.57 129.82 1,636,699 -2.52(-1.90%)
Dec 30, 2021 131.59 133.46 131.59 132.34 1,195,084 +1.30(+0.99%)
Dec 29, 2021 131.79 132.06 129.81 131.04 926,953 -0.32(-0.25%)
Dec 28, 2021 131.14 132.84 130.94 131.37 1,250,441 +0.42(+0.32%)
Dec 27, 2021 131.17 131.64 130.22 130.94 1,399,353 +0.49(+0.38%)
Dec 23, 2021 129.21 130.91 128.80 130.45 1,619,644 +1.05(+0.81%)
Dec 22, 2021 130.00 131.15 128.49 129.40 2,205,370 -0.69(-0.53%)
Dec 21, 2021 128.91 130.24 127.15 130.09 2,287,003 +2.21(+1.73%)
Dec 20, 2021 124.47 128.08 124.47 127.87 2,633,648 +2.36(+1.88%)
Dec 17, 2021 127.30 128.74 125.27 125.51 3,571,223 -1.47(-1.16%)
Dec 16, 2021 126.58 127.73 126.00 126.98 1,721,914 +0.11(+0.09%)
Dec 15, 2021 125.69 127.20 123.84 126.87 2,510,360 +2.02(+1.62%)
Dec 14, 2021 123.99 126.32 121.91 124.85 2,140,654 +0.08(+0.06%)
Dec 13, 2021 123.66 126.28 123.66 124.77 2,310,155 +1.11(+0.90%)
Dec 10, 2021 124.16 125.36 122.69 123.66 2,221,578 +0.63(+0.51%)
Dec 09, 2021 124.50 124.88 122.72 123.03 2,525,074 -1.35(-1.08%)
Dec 08, 2021 124.39 125.32 123.16 124.38 2,594,318 +0.22(+0.17%)
Dec 07, 2021 125.24 125.98 123.94 124.16 2,695,537 +0.01(+0.01%)
Dec 06, 2021 125.26 125.63 122.74 124.15 2,913,614 +1.02(+0.83%)
Dec 03, 2021 121.53 123.45 120.99 123.13 3,432,363 +2.63(+2.19%)
Dec 02, 2021 118.59 121.65 118.59 120.50 3,161,170 +2.32(+1.96%)
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.