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 (%)
May 31, 2022 136.28 137.62 134.72 137.02 2,909,580 +0.12(+0.09%)
May 27, 2022 137.37 138.51 135.94 136.90 2,440,588 -0.15(-0.11%)
May 26, 2022 135.87 137.62 135.72 137.05 1,705,673 +1.31(+0.97%)
May 25, 2022 134.36 136.04 132.89 135.74 2,749,452 +0.66(+0.49%)
May 24, 2022 131.14 136.17 130.93 135.07 4,978,511 +2.88(+2.18%)
May 23, 2022 132.98 136.11 131.06 132.20 4,644,413 +2.98(+2.30%)
May 20, 2022 129.28 131.02 125.03 129.22 4,780,785 +0.73(+0.57%)
May 19, 2022 127.50 131.58 126.94 128.49 3,584,623 +1.04(+0.81%)
May 18, 2022 125.41 128.58 125.32 127.46 4,226,906 +0.50(+0.39%)
May 17, 2022 125.12 131.02 125.06 126.96 3,966,796 +1.07(+0.85%)
May 16, 2022 123.53 127.38 122.96 125.89 2,936,401 +2.42(+1.96%)
May 13, 2022 120.19 123.81 119.72 123.47 3,726,260 +3.94(+3.30%)
May 12, 2022 116.93 120.72 116.93 119.53 4,598,670 +0.45(+0.38%)
May 11, 2022 113.25 124.79 112.77 119.08 8,081,253 +8.79(+7.97%)
May 10, 2022 111.73 112.30 107.96 110.29 6,582,660 -0.44(-0.39%)
May 09, 2022 112.95 113.44 110.39 110.72 3,506,776 -3.21(-2.82%)
May 06, 2022 117.76 118.10 113.05 113.94 2,147,674 -4.27(-3.61%)
May 05, 2022 121.64 122.14 116.91 118.20 2,160,620 -4.06(-3.32%)
May 04, 2022 121.44 122.40 118.94 122.27 1,887,319 +1.20(+0.99%)
May 03, 2022 118.63 121.25 118.61 121.07 2,346,503 +2.48(+2.09%)
May 02, 2022 117.36 120.14 116.37 118.59 2,967,003 +1.93(+1.65%)
Apr 29, 2022 121.57 122.57 116.36 116.66 3,049,611 -5.30(-4.34%)
Apr 28, 2022 121.38 122.83 120.24 121.96 1,682,713 +2.16(+1.81%)
Apr 27, 2022 123.01 123.14 119.70 119.80 2,583,157 -3.37(-2.74%)
Apr 26, 2022 126.27 126.51 122.88 123.17 1,934,358 -3.48(-2.75%)
Apr 25, 2022 126.23 127.17 123.70 126.64 2,750,805 +0.06(+0.05%)
Apr 22, 2022 123.35 127.04 122.18 126.59 4,287,680 +4.30(+3.52%)
Apr 21, 2022 121.98 124.20 121.98 122.29 2,471,440 +0.43(+0.35%)
Apr 20, 2022 122.64 123.38 121.68 121.86 1,590,243 -0.72(-0.59%)
Apr 19, 2022 118.71 122.85 118.71 122.58 1,565,703 +1.86(+1.54%)
Apr 18, 2022 120.90 122.00 119.73 120.72 1,554,899 -0.44(-0.36%)
Apr 14, 2022 122.18 122.50 119.77 121.16 2,060,575 -1.01(-0.83%)
Apr 13, 2022 122.53 122.69 120.84 122.17 1,550,760 +0.05(+0.04%)
Apr 12, 2022 121.92 123.09 121.51 122.12 2,612,528 +0.98(+0.81%)
Apr 11, 2022 121.77 123.25 120.89 121.14 1,814,425 -0.89(-0.73%)
Apr 08, 2022 121.44 123.11 120.80 122.03 1,297,669 +0.08(+0.06%)
Apr 07, 2022 123.47 123.87 121.09 121.95 1,778,921 -1.43(-1.16%)
Apr 06, 2022 123.79 125.50 122.90 123.38 1,995,436 -1.00(-0.80%)
Apr 05, 2022 125.66 127.22 124.03 124.38 1,024,457 -2.13(-1.69%)
Apr 04, 2022 124.33 127.05 123.98 126.52 1,540,719 +2.76(+2.23%)
Apr 01, 2022 125.36 125.70 121.89 123.76 2,220,148 -1.27(-1.01%)
Mar 31, 2022 126.67 126.69 124.37 125.02 1,771,779 -1.16(-0.92%)
Mar 30, 2022 126.53 127.36 125.64 126.18 1,110,004 -1.14(-0.89%)
Mar 29, 2022 127.71 128.20 125.81 127.32 1,513,119 +0.78(+0.62%)
Mar 28, 2022 126.17 126.61 124.67 126.54 1,078,617 +0.71(+0.57%)
Mar 25, 2022 124.55 126.01 123.83 125.83 1,331,203 +1.73(+1.39%)
Mar 24, 2022 123.59 124.09 122.18 124.09 2,300,447 +0.92(+0.75%)
Mar 23, 2022 125.88 126.56 122.60 123.18 2,184,027 -3.25(-2.57%)
Mar 22, 2022 124.47 126.67 123.28 126.43 1,742,271 +2.34(+1.89%)
Mar 21, 2022 123.62 124.92 123.17 124.09 1,236,741 -0.71(-0.57%)
Mar 18, 2022 122.81 125.00 121.94 124.80 2,685,120 +1.09(+0.88%)
Mar 17, 2022 121.99 123.77 121.23 123.71 1,312,670 +1.36(+1.11%)
Mar 16, 2022 119.87 122.44 119.71 122.35 1,647,181 +2.97(+2.48%)
Mar 15, 2022 117.74 119.69 116.20 119.38 1,837,506 +1.65(+1.40%)
Mar 14, 2022 120.75 120.99 116.85 117.73 1,991,584 -3.16(-2.62%)
Mar 11, 2022 123.17 123.99 120.73 120.89 1,209,424 -1.33(-1.09%)
Mar 10, 2022 123.17 124.50 121.22 122.23 1,236,508 -1.82(-1.47%)
Mar 09, 2022 122.58 124.48 121.84 124.05 2,164,922 +2.82(+2.32%)
Mar 08, 2022 124.01 124.39 120.77 121.23 2,237,872 -3.38(-2.71%)
Mar 07, 2022 124.82 126.87 123.44 124.61 2,087,465 -0.23(-0.18%)
Mar 04, 2022 125.12 126.02 124.59 124.84 1,870,040 -1.33(-1.06%)
Mar 03, 2022 128.49 128.69 125.76 126.17 1,322,959 -1.40(-1.10%)
Mar 02, 2022 126.56 128.02 125.95 127.57 1,663,507 +1.09(+0.87%)
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.