Skip to main content

Electronic Arts (NQ: EA )

132.48 -1.79 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 126.72 130.27 125.79 129.80 2,830,920 +3.17(+2.50%)
Nov 29, 2022 126.83 127.75 125.96 126.64 1,340,210 -0.57(-0.44%)
Nov 28, 2022 127.86 128.97 127.02 127.20 1,344,074 -1.14(-0.89%)
Nov 25, 2022 128.82 129.10 127.99 128.34 788,330 -1.45(-1.11%)
Nov 23, 2022 128.84 130.44 128.24 129.79 1,588,999 +1.43(+1.11%)
Nov 22, 2022 127.01 128.49 125.88 128.36 1,523,025 +1.64(+1.30%)
Nov 21, 2022 128.34 128.86 125.27 126.72 1,863,560 -2.20(-1.71%)
Nov 18, 2022 128.63 129.11 127.31 128.92 1,663,373 +1.42(+1.11%)
Nov 17, 2022 126.14 128.46 125.05 127.50 1,450,901 -0.68(-0.53%)
Nov 16, 2022 128.05 129.66 127.21 128.18 1,477,851 +0.55(+0.43%)
Nov 15, 2022 129.76 130.69 125.96 127.63 2,287,163 -0.77(-0.60%)
Nov 14, 2022 130.02 130.51 128.31 128.40 2,434,653 -1.66(-1.27%)
Nov 11, 2022 129.44 130.23 127.26 130.06 2,076,398 +0.92(+0.71%)
Nov 10, 2022 128.46 130.37 127.23 129.13 2,588,069 +3.97(+3.18%)
Nov 09, 2022 127.84 127.98 124.87 125.16 2,434,789 -2.78(-2.18%)
Nov 08, 2022 129.03 130.29 126.69 127.94 2,577,649 -3.29(-2.51%)
Nov 07, 2022 129.01 132.21 128.80 131.24 2,738,307 +2.61(+2.03%)
Nov 04, 2022 125.73 128.66 125.48 128.63 2,251,654 +3.14(+2.50%)
Nov 03, 2022 126.37 128.21 125.44 125.49 2,361,960 -2.02(-1.58%)
Nov 02, 2022 124.87 131.52 122.61 127.51 4,946,426 +2.37(+1.89%)
Nov 01, 2022 125.16 126.56 124.15 125.14 2,599,568 +0.31(+0.25%)
Oct 31, 2022 126.78 127.53 124.03 124.83 2,967,823 -2.26(-1.78%)
Oct 28, 2022 127.27 129.28 126.64 127.09 2,233,801 +0.53(+0.42%)
Oct 27, 2022 126.02 128.45 125.97 126.56 2,253,967 +0.45(+0.35%)
Oct 26, 2022 126.61 128.38 125.84 126.11 1,369,841 -0.49(-0.38%)
Oct 25, 2022 125.07 126.67 124.73 126.60 1,648,884 +2.05(+1.65%)
Oct 24, 2022 124.53 125.25 122.69 124.55 1,356,677 +0.67(+0.54%)
Oct 21, 2022 122.16 124.19 121.45 123.87 1,620,219 +1.43(+1.17%)
Oct 20, 2022 122.51 124.58 121.19 122.44 1,373,159 -0.29(-0.23%)
Oct 19, 2022 121.28 123.48 120.84 122.73 1,359,720 +0.47(+0.38%)
Oct 18, 2022 121.49 122.88 120.96 122.27 1,527,292 +2.32(+1.93%)
Oct 17, 2022 122.10 122.47 119.75 119.95 1,715,756 +0.65(+0.55%)
Oct 14, 2022 120.99 122.12 118.49 119.29 1,990,431 -0.84(-0.70%)
Oct 13, 2022 115.30 121.07 115.18 120.14 1,639,381 +2.32(+1.97%)
Oct 12, 2022 118.27 119.12 117.73 117.82 1,151,114 -0.37(-0.31%)
Oct 11, 2022 119.15 120.19 117.58 118.18 1,593,192 -1.42(-1.18%)
Oct 10, 2022 121.30 121.37 118.83 119.60 1,089,816 -1.62(-1.33%)
Oct 07, 2022 121.43 122.24 120.48 121.22 2,017,605 -1.34(-1.09%)
Oct 06, 2022 121.78 123.67 121.56 122.55 1,572,410 +0.98(+0.81%)
Oct 05, 2022 121.60 122.63 120.19 121.57 1,720,293 -0.52(-0.43%)
Oct 04, 2022 119.54 122.24 119.54 122.10 2,057,456 +3.31(+2.79%)
Oct 03, 2022 115.19 119.35 114.97 118.79 2,625,609 +4.11(+3.59%)
Sep 30, 2022 116.65 117.45 114.52 114.67 2,209,016 -1.74(-1.50%)
Sep 29, 2022 116.68 117.19 115.06 116.42 1,659,488 -0.87(-0.74%)
Sep 28, 2022 114.79 117.88 114.06 117.29 2,110,796 +3.18(+2.79%)
Sep 27, 2022 114.50 115.52 113.61 114.11 1,279,750 +0.32(+0.28%)
Sep 26, 2022 114.29 115.53 113.10 113.79 1,741,855 -0.81(-0.71%)
Sep 23, 2022 115.69 116.26 113.05 114.61 1,842,394 -1.76(-1.52%)
Sep 22, 2022 115.60 117.24 115.44 116.37 1,397,892 -0.07(-0.06%)
Sep 21, 2022 120.03 120.09 116.44 116.44 1,438,764 -3.02(-2.53%)
Sep 20, 2022 121.45 121.53 118.82 119.46 1,535,406 -2.37(-1.94%)
Sep 19, 2022 120.11 121.91 119.08 121.83 1,737,844 +1.18(+0.98%)
Sep 16, 2022 122.76 122.86 118.93 120.65 5,287,956 -2.65(-2.15%)
Sep 15, 2022 124.08 125.53 122.64 123.30 2,335,626 -2.49(-1.98%)
Sep 14, 2022 126.25 126.58 124.55 125.78 1,766,995 -0.66(-0.53%)
Sep 13, 2022 127.00 128.32 125.60 126.45 2,855,480 -3.23(-2.49%)
Sep 12, 2022 128.60 130.22 128.10 129.68 1,723,209 +1.90(+1.49%)
Sep 09, 2022 126.66 128.58 126.51 127.78 1,666,305 +1.77(+1.41%)
Sep 08, 2022 124.24 126.05 123.33 126.00 1,734,663 +1.58(+1.27%)
Sep 07, 2022 122.59 124.74 122.34 124.43 2,376,611 +0.81(+0.66%)
Sep 06, 2022 123.31 123.94 121.44 123.61 2,225,657 -0.59(-0.48%)
Sep 02, 2022 126.78 127.30 123.88 124.21 1,358,905 -2.33(-1.84%)
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.