Skip to main content

Electronic Arts (NQ: EA )

140.74 +0.29 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 135.91 137.25 134.35 136.65 2,917,523 +0.12(+0.09%)
May 27, 2022 136.99 138.14 135.56 136.53 2,447,252 -0.15(-0.11%)
May 26, 2022 135.50 137.24 135.35 136.68 1,710,330 +1.31(+0.97%)
May 25, 2022 134.00 135.67 132.53 135.37 2,756,959 +0.66(+0.49%)
May 24, 2022 130.78 135.80 130.57 134.71 4,992,103 +2.87(+2.18%)
May 23, 2022 132.62 135.74 130.71 131.84 4,657,093 +2.97(+2.30%)
May 20, 2022 128.93 130.67 124.69 128.87 4,793,838 +0.73(+0.57%)
May 19, 2022 127.16 131.22 126.60 128.14 3,594,410 +1.03(+0.81%)
May 18, 2022 125.07 128.23 124.98 127.11 4,238,446 +0.49(+0.39%)
May 17, 2022 124.78 130.67 124.72 126.62 3,977,627 +1.06(+0.85%)
May 16, 2022 123.20 127.03 122.62 125.55 2,944,419 +2.41(+1.96%)
May 13, 2022 119.86 123.47 119.39 123.14 3,736,433 +3.93(+3.30%)
May 12, 2022 116.61 120.40 116.61 119.20 4,611,226 +0.45(+0.38%)
May 11, 2022 112.95 124.45 112.46 118.75 8,103,317 +8.76(+7.97%)
May 10, 2022 111.43 111.99 107.66 109.99 6,600,633 -0.43(-0.39%)
May 09, 2022 112.64 113.13 110.09 110.42 3,516,351 -3.20(-2.82%)
May 06, 2022 117.44 117.78 112.74 113.63 2,153,537 -4.26(-3.61%)
May 05, 2022 121.31 121.81 116.59 117.88 2,166,519 -4.05(-3.32%)
May 04, 2022 121.11 122.06 118.61 121.93 1,892,472 +1.19(+0.99%)
May 03, 2022 118.31 120.92 118.29 120.74 2,352,910 +2.47(+2.09%)
May 02, 2022 117.04 119.81 116.05 118.27 2,975,104 +1.92(+1.65%)
Apr 29, 2022 121.23 122.23 116.04 116.35 3,057,937 -5.28(-4.34%)
Apr 28, 2022 121.05 122.50 119.91 121.63 1,687,308 +2.16(+1.81%)
Apr 27, 2022 122.67 122.80 119.37 119.47 2,590,210 -3.36(-2.74%)
Apr 26, 2022 125.93 126.16 122.54 122.83 1,939,639 -3.47(-2.75%)
Apr 25, 2022 125.89 126.82 123.36 126.30 2,758,315 +0.06(+0.05%)
Apr 22, 2022 123.02 126.69 121.85 126.24 4,299,386 +4.29(+3.52%)
Apr 21, 2022 121.65 123.87 121.65 121.95 2,478,188 +0.42(+0.35%)
Apr 20, 2022 122.31 123.05 121.35 121.53 1,594,584 -0.72(-0.59%)
Apr 19, 2022 118.39 122.52 118.39 122.25 1,569,978 +1.85(+1.54%)
Apr 18, 2022 120.57 121.67 119.40 120.40 1,559,144 -0.43(-0.36%)
Apr 14, 2022 121.85 122.17 119.44 120.83 2,066,201 -1.01(-0.83%)
Apr 13, 2022 122.20 122.36 120.52 121.84 1,554,994 +0.05(+0.04%)
Apr 12, 2022 121.59 122.75 121.17 121.79 2,619,661 +0.97(+0.81%)
Apr 11, 2022 121.44 122.92 120.56 120.81 1,819,379 -0.89(-0.73%)
Apr 08, 2022 121.11 122.77 120.47 121.70 1,301,212 +0.08(+0.06%)
Apr 07, 2022 123.14 123.53 120.76 121.62 1,783,778 -1.43(-1.16%)
Apr 06, 2022 123.45 125.16 122.56 123.05 2,000,884 -1.00(-0.80%)
Apr 05, 2022 125.31 126.87 123.69 124.04 1,027,254 -2.13(-1.69%)
Apr 04, 2022 123.99 126.70 123.64 126.17 1,544,926 +2.75(+2.23%)
Apr 01, 2022 125.02 125.35 121.56 123.42 2,226,209 -1.26(-1.01%)
Mar 31, 2022 126.33 126.34 124.03 124.68 1,776,617 -1.15(-0.92%)
Mar 30, 2022 126.18 127.01 125.30 125.84 1,113,035 -1.13(-0.89%)
Mar 29, 2022 127.36 127.85 125.46 126.97 1,517,250 +0.78(+0.62%)
Mar 28, 2022 125.83 126.27 124.33 126.19 1,081,562 +0.71(+0.57%)
Mar 25, 2022 124.21 125.67 123.49 125.48 1,334,837 +1.72(+1.39%)
Mar 24, 2022 123.25 123.76 121.85 123.76 2,306,727 +0.92(+0.75%)
Mar 23, 2022 125.54 126.21 122.27 122.84 2,189,990 -3.24(-2.57%)
Mar 22, 2022 124.13 126.33 122.95 126.08 1,747,028 +2.33(+1.89%)
Mar 21, 2022 123.28 124.58 122.84 123.75 1,240,118 -0.71(-0.57%)
Mar 18, 2022 122.48 124.65 121.61 124.46 2,692,451 +1.08(+0.88%)
Mar 17, 2022 121.66 123.43 120.90 123.37 1,316,254 +1.36(+1.11%)
Mar 16, 2022 119.54 122.10 119.38 122.01 1,651,678 +2.96(+2.48%)
Mar 15, 2022 117.42 119.36 115.88 119.06 1,842,523 +1.64(+1.40%)
Mar 14, 2022 120.42 120.66 116.53 117.41 1,997,021 -3.15(-2.62%)
Mar 11, 2022 122.83 123.65 120.41 120.56 1,212,726 -1.33(-1.09%)
Mar 10, 2022 122.83 124.16 120.89 121.89 1,239,884 -1.81(-1.47%)
Mar 09, 2022 122.25 124.14 121.51 123.71 2,170,833 +2.81(+2.32%)
Mar 08, 2022 123.67 124.05 120.44 120.90 2,243,982 -3.37(-2.71%)
Mar 07, 2022 124.48 126.52 123.10 124.27 2,093,164 -0.23(-0.18%)
Mar 04, 2022 124.78 125.68 124.25 124.50 1,875,145 -1.33(-1.06%)
Mar 03, 2022 128.14 128.34 125.42 125.83 1,326,571 -1.40(-1.10%)
Mar 02, 2022 126.22 127.68 125.61 127.22 1,668,049 +1.09(+0.87%)
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.