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 (%)
Mar 31, 2021 132.09 134.02 131.66 132.74 2,350,767 +0.92(+0.70%)
Mar 30, 2021 130.82 131.90 129.87 131.82 1,990,615 -0.53(-0.40%)
Mar 29, 2021 129.94 133.37 128.98 132.35 2,413,825 +2.08(+1.60%)
Mar 26, 2021 127.71 130.42 127.16 130.27 2,273,652 +2.77(+2.17%)
Mar 25, 2021 126.55 127.90 125.68 127.50 1,995,321 +0.23(+0.18%)
Mar 24, 2021 130.39 130.72 127.19 127.28 2,208,899 -3.19(-2.44%)
Mar 23, 2021 128.99 131.87 128.50 130.47 2,571,387 +1.61(+1.25%)
Mar 22, 2021 126.90 129.89 126.10 128.86 3,215,538 +2.95(+2.34%)
Mar 19, 2021 126.02 127.29 125.50 125.91 4,274,406 +0.39(+0.31%)
Mar 18, 2021 127.52 128.04 124.82 125.51 3,551,513 -2.55(-1.99%)
Mar 17, 2021 128.70 128.70 126.25 128.06 2,446,017 -1.12(-0.87%)
Mar 16, 2021 129.89 131.10 128.95 129.18 2,326,159 +0.83(+0.65%)
Mar 15, 2021 127.91 128.40 126.63 128.35 2,224,909 +0.39(+0.31%)
Mar 12, 2021 127.41 128.46 126.70 127.96 1,354,197 -0.83(-0.65%)
Mar 11, 2021 129.89 130.23 128.46 128.79 2,261,979 +1.20(+0.94%)
Mar 10, 2021 129.57 130.06 127.29 127.59 1,878,856 -0.79(-0.62%)
Mar 09, 2021 127.71 130.46 127.44 128.39 2,994,824 +3.65(+2.92%)
Mar 08, 2021 129.43 129.95 124.70 124.74 2,225,404 -5.29(-4.06%)
Mar 05, 2021 128.98 130.35 127.00 130.03 2,560,727 +1.28(+1.00%)
Mar 04, 2021 130.00 132.15 127.98 128.74 2,985,662 -1.73(-1.32%)
Mar 03, 2021 133.29 134.09 130.14 130.47 2,833,514 -3.70(-2.76%)
Mar 02, 2021 134.49 135.59 132.97 134.16 2,773,804 -0.27(-0.20%)
Mar 01, 2021 132.59 135.01 131.98 134.44 2,927,773 +3.23(+2.46%)
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%)
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.