Electronic Arts (NQ: EA )

125.97 USD -0.68 (-0.54%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 130.80 130.89 125.47 125.97 2,264,114 -0.68(-0.54%)
Nov 24, 2021 128.25 128.57 124.81 126.65 2,851,123 -1.76(-1.37%)
Nov 23, 2021 125.75 129.21 125.59 128.41 3,765,373 +2.13(+1.69%)
Nov 22, 2021 131.70 131.83 125.31 126.28 5,352,332 -6.11(-4.62%)
Nov 19, 2021 137.26 137.42 132.19 132.39 3,972,553 -4.94(-3.60%)
Nov 18, 2021 137.28 137.67 137.11 137.33 4,120,540 -0.81(-0.59%)
Nov 17, 2021 138.62 140.70 137.60 138.14 2,245,111 -1.42(-1.02%)
Nov 16, 2021 141.17 143.36 138.57 139.56 2,952,546 -1.72(-1.22%)
Nov 15, 2021 143.61 144.39 137.64 141.28 3,850,285 -4.16(-2.86%)
Nov 12, 2021 143.86 146.59 143.54 145.44 1,613,575 +0.99(+0.69%)
Nov 11, 2021 140.15 145.81 139.75 144.45 3,108,610 +5.17(+3.71%)
Nov 10, 2021 139.67 139.28 2,058,774 -0.51(-0.36%)
Nov 09, 2021 139.35 141.00 138.67 139.79 1,795,982 +1.63(+1.18%)
Nov 08, 2021 139.99 140.32 137.64 138.16 2,538,232 -1.41(-1.01%)
Nov 05, 2021 144.19 144.70 138.61 139.57 2,757,821 -2.87(-2.01%)
Nov 04, 2021 143.38 146.72 142.00 142.44 3,496,234 +2.94(+2.11%)
Nov 03, 2021 137.70 140.72 136.42 139.50 3,562,172 -0.67(-0.48%)
Nov 02, 2021 141.55 141.75 138.74 140.17 2,514,598 -1.60(-1.13%)
Nov 01, 2021 140.91 143.41 142.36 141.77 2,068,233 +1.52(+1.08%)
Oct 29, 2021 140.42 140.84 138.91 140.25 1,990,465 +0.06(+0.04%)
Oct 28, 2021 140.25 141.19 139.10 140.19 1,372,571 -0.18(-0.13%)
Oct 27, 2021 142.68 142.76 140.31 140.37 1,696,971 -2.03(-1.43%)
Oct 26, 2021 142.92 142.40 1,543,363 +0.21(+0.15%)
Oct 25, 2021 141.11 143.79 140.50 142.19 2,155,554 +1.12(+0.79%)
Oct 22, 2021 141.00 144.16 141.07 2,495,305 +0.44(+0.31%)
Oct 21, 2021 139.21 140.84 138.27 140.63 1,853,825 +1.43(+1.03%)
Oct 20, 2021 137.46 139.32 137.21 139.20 1,763,156 +2.45(+1.79%)
Oct 19, 2021 135.48 136.77 134.50 136.75 1,614,628 +2.04(+1.51%)
Oct 18, 2021 134.65 135.73 134.20 134.71 1,748,113 -0.04(-0.03%)
Oct 15, 2021 135.85 136.69 133.27 134.75 3,298,905 -0.96(-0.71%)
Oct 14, 2021 136.72 137.66 134.62 135.71 2,434,432 -0.73(-0.54%)
Oct 13, 2021 136.96 137.76 132.95 136.44 3,097,384 -0.23(-0.17%)
Oct 12, 2021 139.53 139.83 136.00 136.67 3,091,943 -2.80(-2.01%)
Oct 11, 2021 139.92 140.61 137.51 139.47 1,908,226 -0.52(-0.37%)
Oct 08, 2021 137.48 140.56 137.41 139.99 2,163,164 +2.40(+1.74%)
Oct 07, 2021 134.76 138.12 134.40 137.59 3,627,334 +3.52(+2.63%)
Oct 06, 2021 143.58 143.58 132.86 134.07 8,343,507 -10.02(-6.95%)
Oct 05, 2021 143.13 144.73 142.60 144.09 2,682,093 +0.91(+0.64%)
Oct 04, 2021 143.36 145.46 140.02 143.18 3,215,820 -0.41(-0.29%)
Oct 01, 2021 141.90 144.11 139.54 143.59 3,196,229 +1.34(+0.94%)
Sep 30, 2021 139.31 144.12 138.85 142.25 5,019,049 +4.31(+3.12%)
Sep 29, 2021 133.85 139.59 133.81 137.94 5,656,556 +4.17(+3.12%)
Sep 28, 2021 131.86 135.00 131.52 133.77 4,347,898 +1.79(+1.36%)
Sep 27, 2021 129.27 132.56 128.94 131.98 3,326,883 +2.08(+1.60%)
Sep 24, 2021 127.04 130.02 126.86 129.90 2,327,378 +2.01(+1.57%)
Sep 23, 2021 126.99 129.12 126.11 127.89 2,571,638 +1.49(+1.18%)
Sep 22, 2021 126.19 127.62 124.88 126.40 4,214,451 -0.36(-0.28%)
Sep 21, 2021 130.01 130.50 126.56 126.76 3,689,694 -3.33(-2.56%)
Sep 20, 2021 131.98 132.53 128.76 130.09 3,533,217 -3.79(-2.83%)
Sep 17, 2021 135.17 135.56 133.20 133.88 4,178,676 -2.08(-1.53%)
Sep 16, 2021 137.91 139.70 135.52 135.96 4,636,261 -1.08(-0.79%)
Sep 15, 2021 142.15 142.24 135.84 137.04 6,358,284 -8.34(-5.74%)
Sep 14, 2021 145.22 145.93 144.31 145.38 1,318,419 +0.70(+0.48%)
Sep 13, 2021 145.41 146.91 143.91 144.68 2,131,579 -0.45(-0.31%)
Sep 10, 2021 142.02 146.93 141.47 145.13 3,666,051 +2.82(+1.98%)
Sep 09, 2021 143.27 144.24 140.81 142.31 2,624,679 -1.79(-1.24%)
Sep 08, 2021 145.76 147.54 143.90 144.10 2,200,367 -1.12(-0.77%)
Sep 07, 2021 147.09 147.09 145.12 145.22 1,495,690 -1.38(-0.94%)
Sep 03, 2021 144.96 146.95 144.96 146.60 1,192,674 +1.20(+0.83%)
Sep 02, 2021 146.87 147.76 144.99 145.40 2,240,597 -1.03(-0.70%)
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.