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 (%)
Aug 31, 2022 126.40 127.31 125.10 125.39 1,882,812 +0.40(+0.32%)
Aug 30, 2022 127.48 127.55 124.43 125.00 1,966,069 -2.91(-2.27%)
Aug 29, 2022 128.74 129.66 125.93 127.90 2,765,532 -2.54(-1.94%)
Aug 26, 2022 131.94 134.07 130.26 130.44 9,638,779 +4.50(+3.57%)
Aug 25, 2022 124.61 125.96 123.73 125.94 890,128 +1.97(+1.59%)
Aug 24, 2022 124.81 125.36 123.86 123.97 1,445,658 -1.11(-0.88%)
Aug 23, 2022 125.40 125.77 124.63 125.07 1,139,639 -1.37(-1.08%)
Aug 22, 2022 128.19 128.54 125.96 126.44 1,798,568 -2.33(-1.81%)
Aug 19, 2022 130.02 130.15 128.42 128.77 1,236,963 -1.96(-1.50%)
Aug 18, 2022 131.43 131.87 130.25 130.74 1,206,252 -0.69(-0.53%)
Aug 17, 2022 132.92 134.00 131.26 131.43 1,622,423 -1.92(-1.44%)
Aug 16, 2022 129.54 134.03 128.83 133.34 2,064,004 +3.46(+2.67%)
Aug 15, 2022 129.24 130.37 128.16 129.88 1,148,178 +0.23(+0.18%)
Aug 12, 2022 128.45 129.84 128.09 129.65 1,013,584 +1.67(+1.30%)
Aug 11, 2022 130.26 130.55 127.89 127.98 1,454,382 -1.46(-1.13%)
Aug 10, 2022 129.13 130.47 128.40 129.44 1,662,300 +1.86(+1.45%)
Aug 09, 2022 128.35 128.87 126.38 127.59 2,003,633 -1.75(-1.35%)
Aug 08, 2022 131.01 131.67 128.88 129.34 1,606,795 -1.49(-1.14%)
Aug 05, 2022 130.37 130.94 129.49 130.82 1,194,292 -0.67(-0.51%)
Aug 04, 2022 131.62 132.05 130.26 131.50 1,688,437 -0.04(-0.03%)
Aug 03, 2022 129.42 133.16 128.70 131.54 2,239,660 +4.33(+3.41%)
Aug 02, 2022 128.05 128.89 127.05 127.20 2,213,590 -1.95(-1.51%)
Aug 01, 2022 128.88 130.12 128.09 129.16 1,674,476 -0.36(-0.27%)
Jul 29, 2022 130.44 131.20 128.37 129.51 2,564,390 -1.92(-1.46%)
Jul 28, 2022 130.76 131.87 129.68 131.44 1,460,186 +0.99(+0.76%)
Jul 27, 2022 128.75 131.22 128.11 130.45 1,721,201 +1.41(+1.09%)
Jul 26, 2022 129.01 131.71 128.07 129.04 1,592,125 +0.82(+0.64%)
Jul 25, 2022 128.30 129.14 127.81 128.22 1,423,254 -0.24(-0.18%)
Jul 22, 2022 128.31 130.29 128.07 128.46 1,505,927 -0.05(-0.04%)
Jul 21, 2022 126.43 128.67 125.56 128.51 2,336,714 +2.59(+2.05%)
Jul 20, 2022 125.13 126.59 124.57 125.92 1,383,234 +0.83(+0.66%)
Jul 19, 2022 123.08 125.22 122.47 125.09 1,878,674 +3.09(+2.53%)
Jul 18, 2022 122.50 123.58 121.58 122.00 1,605,541 +0.45(+0.37%)
Jul 15, 2022 121.14 122.50 121.11 121.55 1,261,186 +0.86(+0.71%)
Jul 14, 2022 119.47 120.80 118.62 120.69 1,332,770 +0.60(+0.50%)
Jul 13, 2022 118.68 120.78 117.98 120.09 1,748,826 -0.30(-0.25%)
Jul 12, 2022 122.11 123.34 120.13 120.38 1,266,241 -1.83(-1.50%)
Jul 11, 2022 123.66 123.97 122.06 122.22 1,308,409 -1.77(-1.43%)
Jul 08, 2022 123.20 124.80 122.58 123.99 1,404,356 +0.03(+0.02%)
Jul 07, 2022 122.52 124.69 122.14 123.96 1,792,577 +1.23(+1.00%)
Jul 06, 2022 123.26 123.63 121.88 122.72 1,537,749 -0.39(-0.32%)
Jul 05, 2022 119.93 123.36 118.96 123.12 1,796,622 +1.99(+1.65%)
Jul 01, 2022 119.32 121.41 119.13 121.12 1,203,812 +1.07(+0.89%)
Jun 30, 2022 120.83 121.74 119.49 120.06 2,349,714 -1.16(-0.96%)
Jun 29, 2022 121.44 122.40 120.08 121.22 2,033,075 -0.05(-0.04%)
Jun 28, 2022 124.26 124.91 121.01 121.27 3,294,424 -2.68(-2.17%)
Jun 27, 2022 127.43 128.09 121.63 123.96 3,645,291 -4.54(-3.53%)
Jun 24, 2022 128.50 129.34 126.86 128.50 7,032,494 +1.22(+0.96%)
Jun 23, 2022 127.29 128.30 126.04 127.27 2,075,957 -0.07(-0.05%)
Jun 22, 2022 127.51 129.02 127.13 127.34 2,111,110 -1.34(-1.04%)
Jun 21, 2022 128.08 129.23 126.90 128.68 2,252,395 +1.83(+1.44%)
Jun 17, 2022 126.09 127.84 124.20 126.86 3,779,927 +0.55(+0.44%)
Jun 16, 2022 125.21 127.05 124.38 126.31 2,360,474 -1.26(-0.99%)
Jun 15, 2022 125.98 128.89 125.39 127.57 2,239,364 +1.87(+1.48%)
Jun 14, 2022 127.47 128.07 124.63 125.70 2,473,949 -1.37(-1.08%)
Jun 13, 2022 129.54 130.18 126.99 127.08 2,846,982 -4.62(-3.51%)
Jun 10, 2022 131.78 133.21 131.01 131.69 2,080,001 -2.34(-1.75%)
Jun 09, 2022 136.52 138.35 134.00 134.03 2,269,557 -3.37(-2.45%)
Jun 08, 2022 138.79 139.61 136.93 137.40 1,725,059 -1.73(-1.24%)
Jun 07, 2022 137.21 139.18 136.91 139.12 1,871,743 +0.80(+0.58%)
Jun 06, 2022 139.42 140.17 137.85 138.33 1,673,338 -0.64(-0.46%)
Jun 03, 2022 138.66 140.73 138.14 138.97 2,966,991 -0.49(-0.35%)
Jun 02, 2022 136.73 139.70 135.63 139.46 2,910,254 +1.94(+1.41%)
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.