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 26, 2021 133.91 134.99 131.15 131.21 3,723,325 -1.24(-0.94%)
Feb 25, 2021 134.42 136.09 131.33 132.45 3,106,695 -2.39(-1.77%)
Feb 24, 2021 135.45 136.74 134.10 134.84 3,814,196 -3.42(-2.47%)
Feb 23, 2021 137.55 139.03 133.38 138.26 2,845,719 -1.07(-0.77%)
Feb 22, 2021 141.68 142.40 139.07 139.32 1,871,685 -3.61(-2.53%)
Feb 19, 2021 144.63 145.91 142.44 142.94 2,189,476 -1.43(-0.99%)
Feb 18, 2021 143.04 145.35 141.21 144.37 2,131,445 +1.55(+1.08%)
Feb 17, 2021 142.01 143.02 140.41 142.82 1,688,766 +0.05(+0.03%)
Feb 16, 2021 143.82 144.86 141.64 142.77 2,579,637 -1.92(-1.33%)
Feb 12, 2021 143.79 144.79 142.05 144.69 1,701,201 +0.40(+0.28%)
Feb 11, 2021 142.33 144.89 141.63 144.29 2,647,312 +2.66(+1.88%)
Feb 10, 2021 143.92 144.37 141.15 141.63 2,886,671 -1.47(-1.03%)
Feb 09, 2021 139.63 145.17 139.49 143.09 4,612,212 +3.57(+2.56%)
Feb 08, 2021 139.07 139.55 136.47 139.52 2,589,709 +1.21(+0.88%)
Feb 05, 2021 137.02 139.53 136.43 138.31 3,981,349 +2.54(+1.87%)
Feb 04, 2021 137.66 139.22 134.92 135.77 4,010,759 -2.14(-1.55%)
Feb 03, 2021 141.38 141.63 135.19 137.91 6,833,474 -7.98(-5.47%)
Feb 02, 2021 143.13 147.20 143.13 145.90 4,263,843 +3.04(+2.13%)
Feb 01, 2021 140.82 144.25 140.57 142.86 4,209,418 +2.62(+1.86%)
Jan 29, 2021 138.09 141.59 137.57 140.25 3,742,623 +0.19(+0.13%)
Jan 28, 2021 143.32 143.60 139.95 140.06 3,345,689 -3.15(-2.20%)
Jan 27, 2021 142.82 145.86 141.56 143.21 4,459,300 -0.07(-0.05%)
Jan 26, 2021 143.34 143.93 142.19 143.28 3,737,369 +0.00(+0.00%)
Jan 25, 2021 145.74 147.20 142.38 143.28 3,807,167 +0.29(+0.20%)
Jan 22, 2021 141.99 143.46 141.53 142.99 3,440,081 +0.03(+0.02%)
Jan 21, 2021 142.61 144.24 141.75 142.96 3,077,529 +0.36(+0.25%)
Jan 20, 2021 139.49 142.91 138.86 142.60 3,353,464 +4.08(+2.95%)
Jan 19, 2021 136.53 140.05 135.15 138.51 2,750,081 +2.38(+1.75%)
Jan 15, 2021 136.39 137.76 135.06 136.13 2,495,184 +0.06(+0.04%)
Jan 14, 2021 134.01 136.50 133.32 136.07 3,585,414 +2.55(+1.91%)
Jan 13, 2021 135.71 136.08 131.85 133.53 3,774,378 -2.66(-1.96%)
Jan 12, 2021 138.18 138.87 134.47 136.19 2,212,331 -2.12(-1.53%)
Jan 11, 2021 138.60 138.79 136.44 138.31 2,644,338 -0.63(-0.45%)
Jan 08, 2021 137.95 139.07 137.04 138.93 1,942,786 +1.10(+0.80%)
Jan 07, 2021 134.50 137.96 134.17 137.84 2,998,041 +3.86(+2.88%)
Jan 06, 2021 135.66 137.31 133.58 133.98 2,449,032 -4.43(-3.20%)
Jan 05, 2021 137.34 138.48 135.63 138.40 2,162,448 +1.77(+1.30%)
Jan 04, 2021 140.48 140.69 135.31 136.63 3,662,608 -4.01(-2.85%)
Dec 31, 2020 140.64 140.64 140.64 1,720,029 +1.52(+1.09%)
Dec 30, 2020 138.47 139.69 137.98 139.12 1,720,029 +1.32(+0.96%)
Dec 29, 2020 138.09 139.20 137.39 137.80 1,213,408 -0.02(-0.01%)
Dec 28, 2020 139.39 139.61 135.92 137.82 1,793,115 -1.07(-0.77%)
Dec 24, 2020 138.40 139.27 137.88 138.88 702,597 +0.29(+0.21%)
Dec 23, 2020 136.64 139.45 135.77 138.59 1,799,570 +2.04(+1.49%)
Dec 22, 2020 138.33 138.80 135.83 136.55 2,147,215 -1.55(-1.12%)
Dec 21, 2020 138.71 139.43 136.10 138.10 2,686,496 -1.57(-1.12%)
Dec 18, 2020 137.76 140.02 136.70 139.67 4,976,891 +2.70(+1.97%)
Dec 17, 2020 139.02 139.56 135.47 136.96 3,702,075 -1.71(-1.24%)
Dec 16, 2020 136.62 140.49 136.46 138.68 4,114,129 +0.92(+0.67%)
Dec 15, 2020 134.97 137.90 134.28 137.76 3,466,147 +3.06(+2.27%)
Dec 14, 2020 135.64 135.73 133.78 134.70 3,427,665 +1.70(+1.28%)
Dec 11, 2020 132.00 134.28 131.85 133.00 3,262,925 +1.10(+0.83%)
Dec 10, 2020 128.94 132.58 128.54 131.90 2,964,935 +1.48(+1.13%)
Dec 09, 2020 128.84 130.87 128.14 130.42 4,318,357 +1.00(+0.77%)
Dec 08, 2020 127.74 129.81 127.04 129.42 2,895,121 +1.28(+1.00%)
Dec 07, 2020 126.52 128.28 126.22 128.14 2,727,347 +2.10(+1.67%)
Dec 04, 2020 123.81 126.48 123.64 126.03 2,800,892 +0.30(+0.24%)
Dec 03, 2020 127.81 128.17 125.53 125.73 2,400,027 -1.14(-0.90%)
Dec 02, 2020 124.41 127.07 123.87 126.87 1,943,355 +2.25(+1.81%)
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.