Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 121.16 122.06 119.81 120.38 2,343,374 -1.17(-0.96%)
Jun 29, 2022 121.77 122.73 120.41 121.55 2,027,590 -0.05(-0.04%)
Jun 28, 2022 124.60 125.25 121.33 121.60 3,285,535 -2.69(-2.17%)
Jun 27, 2022 127.78 128.44 121.96 124.29 3,635,456 -4.55(-3.53%)
Jun 24, 2022 128.84 129.69 127.20 128.84 7,013,520 +1.23(+0.96%)
Jun 23, 2022 127.64 128.65 126.38 127.62 2,070,356 -0.07(-0.05%)
Jun 22, 2022 127.85 129.37 127.48 127.69 2,105,415 -1.35(-1.04%)
Jun 21, 2022 128.43 129.58 127.24 129.03 2,246,318 +1.83(+1.44%)
Jun 17, 2022 126.43 128.19 124.54 127.20 3,769,728 +0.55(+0.44%)
Jun 16, 2022 125.55 127.39 124.72 126.65 2,354,106 -1.27(-0.99%)
Jun 15, 2022 126.32 129.24 125.73 127.91 2,233,322 +1.87(+1.48%)
Jun 14, 2022 127.81 128.42 124.97 126.04 2,467,275 -1.38(-1.08%)
Jun 13, 2022 129.89 130.54 127.33 127.42 2,839,300 -4.63(-3.51%)
Jun 10, 2022 132.14 133.57 131.37 132.05 2,074,389 -2.34(-1.74%)
Jun 09, 2022 136.89 138.72 134.37 134.40 2,263,433 -3.38(-2.45%)
Jun 08, 2022 139.16 139.99 137.31 137.77 1,720,404 -1.73(-1.24%)
Jun 07, 2022 137.58 139.55 137.28 139.50 1,866,693 +0.80(+0.58%)
Jun 06, 2022 139.80 140.55 138.23 138.70 1,668,823 -0.64(-0.46%)
Jun 03, 2022 139.04 141.11 138.51 139.34 2,958,986 -0.49(-0.35%)
Jun 02, 2022 137.10 140.07 136.00 139.84 2,902,402 +1.95(+1.41%)
Jun 01, 2022 137.78 138.46 135.86 137.89 2,160,064 +0.87(+0.63%)
May 31, 2022 136.28 137.62 134.72 137.02 2,909,616 +0.12(+0.09%)
May 27, 2022 137.37 138.51 135.93 136.90 2,440,619 -0.15(-0.11%)
May 26, 2022 135.86 137.61 135.72 137.05 1,705,694 +1.31(+0.97%)
May 25, 2022 134.36 136.04 132.89 135.74 2,749,486 +0.66(+0.49%)
May 24, 2022 131.14 136.17 130.93 135.07 4,978,573 +2.88(+2.17%)
May 23, 2022 132.98 136.11 131.06 132.20 4,644,470 +2.97(+2.30%)
May 20, 2022 129.28 131.02 125.03 129.22 4,780,844 +0.73(+0.57%)
May 19, 2022 127.50 131.57 126.94 128.49 3,584,668 +1.04(+0.81%)
May 18, 2022 125.41 128.58 125.32 127.45 4,226,958 +0.49(+0.39%)
May 17, 2022 125.12 131.02 125.06 126.96 3,966,846 +1.07(+0.85%)
May 16, 2022 123.53 127.38 122.96 125.89 2,936,438 +2.42(+1.96%)
May 13, 2022 120.19 123.81 119.72 123.47 3,726,306 +3.94(+3.30%)
May 12, 2022 116.93 120.72 116.93 119.53 4,598,728 +0.45(+0.38%)
May 11, 2022 113.25 124.79 112.77 119.07 8,081,353 +8.79(+7.97%)
May 10, 2022 111.73 112.29 107.96 110.29 6,582,742 -0.44(-0.39%)
May 09, 2022 112.95 113.44 110.39 110.72 3,506,820 -3.21(-2.82%)
May 06, 2022 117.76 118.09 113.05 113.94 2,147,700 -4.27(-3.61%)
May 05, 2022 121.64 122.14 116.91 118.20 2,160,646 -4.06(-3.32%)
May 04, 2022 121.44 122.39 118.94 122.27 1,887,343 +1.20(+0.99%)
May 03, 2022 118.63 121.25 118.61 121.07 2,346,533 +2.48(+2.09%)
May 02, 2022 117.35 120.14 116.37 118.59 2,967,040 +1.93(+1.65%)
Apr 29, 2022 121.56 122.56 116.36 116.66 3,049,649 -5.30(-4.34%)
Apr 28, 2022 121.38 122.83 120.24 121.96 1,682,734 +2.16(+1.81%)
Apr 27, 2022 123.01 123.14 119.70 119.80 2,583,189 -3.37(-2.74%)
Apr 26, 2022 126.27 126.50 122.87 123.17 1,934,382 -3.48(-2.75%)
Apr 25, 2022 126.23 127.17 123.70 126.64 2,750,839 +0.06(+0.05%)
Apr 22, 2022 123.35 127.04 122.18 126.58 4,287,733 +4.30(+3.52%)
Apr 21, 2022 121.98 124.20 121.98 122.28 2,471,471 +0.42(+0.35%)
Apr 20, 2022 122.64 123.38 121.68 121.86 1,590,262 -0.72(-0.59%)
Apr 19, 2022 118.71 122.85 118.71 122.58 1,565,723 +1.86(+1.54%)
Apr 18, 2022 120.90 122.00 119.73 120.72 1,554,918 -0.44(-0.36%)
Apr 14, 2022 122.18 122.50 119.77 121.16 2,060,600 -1.01(-0.83%)
Apr 13, 2022 122.53 122.69 120.84 122.17 1,550,779 +0.05(+0.04%)
Apr 12, 2022 121.92 123.09 121.50 122.12 2,612,561 +0.98(+0.81%)
Apr 11, 2022 121.77 123.25 120.89 121.14 1,814,448 -0.89(-0.73%)
Apr 08, 2022 121.44 123.11 120.79 122.03 1,297,685 +0.08(+0.06%)
Apr 07, 2022 123.47 123.87 121.09 121.95 1,778,943 -1.43(-1.16%)
Apr 06, 2022 123.79 125.50 122.90 123.38 1,995,461 -1.00(-0.80%)
Apr 05, 2022 125.66 127.22 124.03 124.38 1,024,469 -2.14(-1.69%)
Apr 04, 2022 124.33 127.05 123.97 126.52 1,540,738 +2.76(+2.23%)
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.