Skip to main content

Electronic Arts (NQ: EA )

132.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 126.67 126.68 124.37 125.02 1,771,801 -1.16(-0.92%)
Mar 30, 2022 126.53 127.36 125.64 126.18 1,110,018 -1.14(-0.89%)
Mar 29, 2022 127.71 128.19 125.80 127.32 1,513,138 +0.78(+0.62%)
Mar 28, 2022 126.17 126.61 124.67 126.53 1,078,630 +0.71(+0.57%)
Mar 25, 2022 124.55 126.01 123.83 125.82 1,331,219 +1.73(+1.39%)
Mar 24, 2022 123.59 124.09 122.18 124.09 2,300,475 +0.92(+0.75%)
Mar 23, 2022 125.88 126.56 122.60 123.17 2,184,055 -3.25(-2.57%)
Mar 22, 2022 124.47 126.67 123.28 126.43 1,742,293 +2.34(+1.89%)
Mar 21, 2022 123.62 124.91 123.17 124.08 1,236,757 -0.71(-0.57%)
Mar 18, 2022 122.81 124.99 121.94 124.80 2,685,153 +1.09(+0.88%)
Mar 17, 2022 121.99 123.77 121.23 123.71 1,312,686 +1.36(+1.11%)
Mar 16, 2022 119.86 122.43 119.71 122.34 1,647,202 +2.97(+2.48%)
Mar 15, 2022 117.74 119.69 116.20 119.38 1,837,529 +1.65(+1.40%)
Mar 14, 2022 120.74 120.99 116.85 117.73 1,991,608 -3.16(-2.62%)
Mar 11, 2022 123.17 123.98 120.73 120.89 1,209,439 -1.33(-1.09%)
Mar 10, 2022 123.17 124.50 121.22 122.23 1,236,523 -1.82(-1.47%)
Mar 09, 2022 122.58 124.48 121.84 124.04 2,164,949 +2.82(+2.32%)
Mar 08, 2022 124.00 124.39 120.76 121.23 2,237,900 -3.38(-2.71%)
Mar 07, 2022 124.81 126.87 123.43 124.61 2,087,491 -0.23(-0.18%)
Mar 04, 2022 125.12 126.02 124.59 124.83 1,870,063 -1.33(-1.06%)
Mar 03, 2022 128.49 128.69 125.76 126.17 1,322,976 -1.40(-1.10%)
Mar 02, 2022 126.56 128.02 125.95 127.57 1,663,528 +1.10(+0.87%)
Mar 01, 2022 128.84 129.87 125.86 126.47 1,439,183 -1.92(-1.49%)
Feb 28, 2022 126.09 129.77 126.09 128.39 3,535,333 +1.36(+1.07%)
Feb 25, 2022 126.66 127.34 125.39 127.03 2,085,911 +1.19(+0.95%)
Feb 24, 2022 122.29 126.00 122.18 125.83 2,110,386 +0.77(+0.62%)
Feb 23, 2022 126.21 127.56 124.83 125.06 1,933,920 -0.37(-0.29%)
Feb 22, 2022 126.37 127.94 124.94 125.43 2,211,557 -2.21(-1.73%)
Feb 18, 2022 127.64 0 -1.06(-0.82%)
Feb 17, 2022 131.33 131.33 128.22 128.69 1,758,768 -2.85(-2.17%)
Feb 16, 2022 132.00 132.84 129.74 131.55 2,400,287 -1.19(-0.90%)
Feb 15, 2022 132.64 133.69 131.62 132.74 1,762,164 +1.09(+0.82%)
Feb 14, 2022 132.13 132.70 130.71 131.65 1,702,744 -0.69(-0.52%)
Feb 11, 2022 133.21 134.63 132.05 132.34 1,669,745 -0.87(-0.65%)
Feb 10, 2022 131.45 135.11 131.45 133.21 1,741,412 -0.80(-0.60%)
Feb 09, 2022 133.98 134.22 130.84 134.01 1,981,766 +1.40(+1.06%)
Feb 08, 2022 134.54 135.45 132.49 132.61 2,294,962 -2.00(-1.49%)
Feb 07, 2022 136.19 136.27 133.83 134.62 1,748,962 -1.29(-0.95%)
Feb 04, 2022 133.58 136.57 132.93 135.91 2,429,020 +0.41(+0.31%)
Feb 03, 2022 133.51 137.78 135.49 3,454,390 +0.12(+0.09%)
Feb 02, 2022 124.08 135.79 123.97 135.38 5,797,964 +7.13(+5.56%)
Feb 01, 2022 131.34 131.71 127.38 128.24 3,823,089 -1.95(-1.50%)
Jan 28, 2022 129.44 130.50 127.88 130.19 2,183,594 +0.85(+0.66%)
Jan 27, 2022 129.06 132.29 128.94 129.34 1,805,203 +1.07(+0.83%)
Jan 26, 2022 129.35 130.60 127.14 128.28 2,364,701 -1.02(-0.79%)
Jan 25, 2022 131.82 132.27 127.84 129.30 2,416,986 -4.14(-3.10%)
Jan 24, 2022 135.30 137.58 130.17 133.43 4,318,613 -3.76(-2.74%)
Jan 21, 2022 136.47 138.85 136.28 137.19 3,161,388 +0.13(+0.09%)
Jan 20, 2022 136.05 140.13 136.05 137.06 3,157,440 +1.94(+1.44%)
Jan 19, 2022 133.75 136.41 132.94 135.12 3,870,641 +2.96(+2.24%)
Jan 18, 2022 136.62 140.69 131.70 132.16 8,875,107 +3.42(+2.66%)
Jan 14, 2022 128.73 0 -0.39(-0.31%)
Jan 13, 2022 131.29 131.29 128.80 129.13 1,361,353 -1.64(-1.25%)
Jan 12, 2022 129.52 131.17 128.27 130.77 1,699,905 +1.68(+1.30%)
Jan 11, 2022 125.90 129.25 125.88 129.09 1,821,035 +1.88(+1.47%)
Jan 10, 2022 129.69 130.44 126.47 127.21 3,093,661 -2.84(-2.19%)
Jan 07, 2022 127.40 130.74 125.61 130.06 2,468,338 +2.06(+1.61%)
Jan 06, 2022 131.54 132.22 127.73 127.99 2,300,763 -4.06(-3.07%)
Jan 05, 2022 134.52 135.68 131.88 132.05 2,565,317 -1.93(-1.44%)
Jan 04, 2022 132.56 134.52 132.03 133.98 2,138,740 +0.80(+0.60%)
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.