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 (%)
May 31, 2022 135.91 137.25 134.35 136.65 2,917,487 +0.12(+0.09%)
May 27, 2022 137.00 138.14 135.57 136.53 2,447,221 -0.15(-0.11%)
May 26, 2022 135.50 137.24 135.35 136.68 1,710,309 +1.31(+0.97%)
May 25, 2022 134.00 135.68 132.53 135.37 2,756,925 +0.66(+0.49%)
May 24, 2022 130.79 135.80 130.57 134.71 4,992,041 +2.87(+2.18%)
May 23, 2022 132.62 135.74 130.71 131.84 4,657,035 +2.97(+2.30%)
May 20, 2022 128.93 130.67 124.69 128.87 4,793,778 +0.73(+0.57%)
May 19, 2022 127.16 131.22 126.60 128.15 3,594,366 +1.04(+0.81%)
May 18, 2022 125.07 128.23 124.98 127.11 4,238,394 +0.49(+0.39%)
May 17, 2022 124.78 130.67 124.72 126.62 3,977,577 +1.06(+0.85%)
May 16, 2022 123.20 127.04 122.63 125.55 2,944,382 +2.41(+1.96%)
May 13, 2022 119.87 123.47 119.39 123.14 3,736,387 +3.93(+3.30%)
May 12, 2022 116.61 120.40 116.61 119.21 4,611,169 +0.45(+0.38%)
May 11, 2022 112.95 124.45 112.46 118.75 8,103,216 +8.76(+7.97%)
May 10, 2022 111.43 111.99 107.67 109.99 6,600,550 -0.43(-0.39%)
May 09, 2022 112.64 113.14 110.09 110.42 3,516,307 -3.20(-2.82%)
May 06, 2022 117.44 117.78 112.74 113.63 2,153,510 -4.26(-3.61%)
May 05, 2022 121.31 121.81 116.59 117.89 2,166,492 -4.05(-3.32%)
May 04, 2022 121.11 122.06 118.61 121.94 1,892,448 +1.19(+0.99%)
May 03, 2022 118.31 120.92 118.29 120.74 2,352,881 +2.47(+2.09%)
May 02, 2022 117.04 119.82 116.05 118.27 2,975,066 +1.92(+1.65%)
Apr 29, 2022 121.24 122.23 116.04 116.35 3,057,899 -5.28(-4.34%)
Apr 28, 2022 121.05 122.50 119.92 121.63 1,687,287 +2.16(+1.81%)
Apr 27, 2022 122.67 122.80 119.37 119.47 2,590,178 -3.36(-2.74%)
Apr 26, 2022 125.93 126.16 122.54 122.83 1,939,615 -3.47(-2.75%)
Apr 25, 2022 125.89 126.82 123.36 126.30 2,758,281 +0.06(+0.05%)
Apr 22, 2022 123.02 126.70 121.85 126.24 4,299,332 +4.29(+3.52%)
Apr 21, 2022 121.65 123.87 121.65 121.95 2,478,157 +0.42(+0.35%)
Apr 20, 2022 122.31 123.05 121.35 121.53 1,594,565 -0.72(-0.59%)
Apr 19, 2022 118.39 122.52 118.39 122.25 1,569,959 +1.85(+1.54%)
Apr 18, 2022 120.58 121.67 119.40 120.40 1,559,124 -0.43(-0.36%)
Apr 14, 2022 121.85 122.17 119.44 120.83 2,066,175 -1.01(-0.82%)
Apr 13, 2022 122.20 122.36 120.52 121.84 1,554,975 +0.05(+0.04%)
Apr 12, 2022 121.59 122.75 121.18 121.79 2,619,629 +0.98(+0.81%)
Apr 11, 2022 121.44 122.92 120.57 120.81 1,819,356 -0.89(-0.73%)
Apr 08, 2022 121.11 122.77 120.47 121.70 1,301,196 +0.08(+0.06%)
Apr 07, 2022 123.14 123.53 120.76 121.62 1,783,756 -1.43(-1.16%)
Apr 06, 2022 123.45 125.16 122.57 123.05 2,000,859 -1.00(-0.80%)
Apr 05, 2022 125.32 126.87 123.69 124.05 1,027,241 -2.13(-1.69%)
Apr 04, 2022 124.00 126.71 123.64 126.17 1,544,906 +2.75(+2.23%)
Apr 01, 2022 125.02 125.36 121.56 123.42 2,226,181 -1.26(-1.01%)
Mar 31, 2022 126.33 126.34 124.03 124.69 1,776,595 -1.15(-0.92%)
Mar 30, 2022 126.18 127.01 125.30 125.84 1,113,021 -1.13(-0.89%)
Mar 29, 2022 127.37 127.85 125.46 126.97 1,517,231 +0.78(+0.62%)
Mar 28, 2022 125.83 126.27 124.33 126.19 1,081,548 +0.71(+0.57%)
Mar 25, 2022 124.21 125.67 123.49 125.48 1,334,821 +1.72(+1.39%)
Mar 24, 2022 123.26 123.76 121.85 123.76 2,306,699 +0.92(+0.75%)
Mar 23, 2022 125.54 126.21 122.27 122.84 2,189,963 -3.24(-2.57%)
Mar 22, 2022 124.13 126.33 122.95 126.08 1,747,006 +2.34(+1.89%)
Mar 21, 2022 123.29 124.58 122.84 123.75 1,240,103 -0.71(-0.57%)
Mar 18, 2022 122.48 124.66 121.61 124.46 2,692,417 +1.08(+0.88%)
Mar 17, 2022 121.66 123.43 120.90 123.38 1,316,238 +1.36(+1.11%)
Mar 16, 2022 119.54 122.10 119.38 122.02 1,651,658 +2.96(+2.48%)
Mar 15, 2022 117.42 119.36 115.88 119.06 1,842,500 +1.65(+1.40%)
Mar 14, 2022 120.42 120.66 116.53 117.41 1,996,996 -3.15(-2.62%)
Mar 11, 2022 122.83 123.65 120.41 120.57 1,212,711 -1.33(-1.09%)
Mar 10, 2022 122.83 124.16 120.89 121.90 1,239,868 -1.81(-1.47%)
Mar 09, 2022 122.25 124.14 121.51 123.71 2,170,806 +2.81(+2.32%)
Mar 08, 2022 123.67 124.06 120.44 120.90 2,243,954 -3.37(-2.71%)
Mar 07, 2022 124.48 126.53 123.10 124.27 2,093,138 -0.23(-0.18%)
Mar 04, 2022 124.78 125.68 124.25 124.50 1,875,122 -1.33(-1.06%)
Mar 03, 2022 128.14 128.34 125.42 125.83 1,326,555 -1.40(-1.10%)
Mar 02, 2022 126.22 127.68 125.61 127.22 1,668,029 +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.