Skip to main content

Electronic Arts (NQ: EA )

132.59 +0.54 (+0.41%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 133.01 133.84 130.41 131.86 4,173,874 -3.01(-2.23%)
May 24, 2024 134.08 135.44 133.63 134.87 1,657,435 +0.66(+0.49%)
May 23, 2024 135.28 135.53 133.53 134.21 3,923,534 -0.74(-0.55%)
May 22, 2024 129.01 135.13 129.00 134.95 5,374,051 +6.28(+4.88%)
May 21, 2024 127.47 128.76 127.47 128.66 1,696,064 +0.55(+0.43%)
May 20, 2024 127.36 128.18 126.62 128.12 1,755,505 +0.55(+0.43%)
May 17, 2024 127.96 128.72 126.16 127.57 3,210,654 -1.41(-1.09%)
May 16, 2024 127.90 129.06 126.85 128.97 2,278,292 +1.54(+1.21%)
May 15, 2024 126.97 128.40 126.39 127.44 2,225,571 +1.03(+0.81%)
May 14, 2024 125.77 126.72 125.27 126.41 2,110,218 +0.01(+0.01%)
May 13, 2024 127.25 127.95 126.27 126.40 2,386,527 -0.56(-0.44%)
May 10, 2024 125.98 127.14 124.94 126.96 2,026,176 +0.02(+0.02%)
May 09, 2024 125.09 127.51 124.74 126.94 3,191,008 +1.88(+1.50%)
May 08, 2024 126.91 131.33 124.89 125.06 4,276,119 -4.99(-3.84%)
May 07, 2024 130.28 131.33 129.88 130.05 3,385,077 -0.32(-0.24%)
May 06, 2024 129.80 130.80 129.37 130.37 1,711,021 +1.00(+0.77%)
May 03, 2024 128.93 130.28 128.82 129.37 1,652,558 +1.06(+0.83%)
May 02, 2024 128.56 128.92 126.42 128.31 1,547,086 +0.32(+0.25%)
May 01, 2024 126.46 129.43 126.04 128.00 1,822,551 +1.36(+1.07%)
Apr 30, 2024 127.21 127.21 126.37 126.64 1,807,542 -1.08(-0.84%)
Apr 29, 2024 127.47 128.56 127.25 127.72 1,304,033 +0.00(+0.00%)
Apr 26, 2024 126.54 128.76 126.54 127.72 1,222,362 +0.59(+0.46%)
Apr 25, 2024 128.31 128.53 126.02 127.13 1,223,485 -0.83(-0.65%)
Apr 24, 2024 126.32 128.07 126.18 127.96 1,485,610 +1.00(+0.79%)
Apr 23, 2024 127.12 127.74 126.57 126.96 1,403,799 +0.02(+0.02%)
Apr 22, 2024 127.56 127.82 126.65 126.94 1,277,092 -0.15(-0.12%)
Apr 19, 2024 125.87 127.28 125.56 127.09 1,872,011 +1.64(+1.31%)
Apr 18, 2024 126.91 127.21 124.93 125.45 1,391,554 -0.68(-0.54%)
Apr 17, 2024 126.69 127.35 126.11 126.13 1,701,616 -0.24(-0.19%)
Apr 16, 2024 127.54 128.59 126.18 126.37 1,902,649 -0.50(-0.39%)
Apr 15, 2024 128.03 128.22 126.37 126.87 1,421,773 -0.84(-0.66%)
Apr 12, 2024 128.34 128.74 127.42 127.71 1,717,416 -1.29(-1.00%)
Apr 11, 2024 128.89 130.07 128.41 128.99 2,300,189 -0.12(-0.09%)
Apr 10, 2024 129.71 130.14 128.26 129.11 2,454,630 -1.39(-1.06%)
Apr 09, 2024 130.30 131.45 129.83 130.50 1,969,655 +0.69(+0.53%)
Apr 08, 2024 130.10 130.54 129.24 129.81 2,294,168 -0.29(-0.22%)
Apr 05, 2024 129.03 130.59 128.72 130.10 1,642,420 +0.73(+0.56%)
Apr 04, 2024 133.01 133.29 128.85 129.37 2,293,038 -2.96(-2.23%)
Apr 03, 2024 131.99 132.83 131.11 132.33 1,853,863 +0.37(+0.28%)
Apr 02, 2024 132.80 133.22 131.47 131.96 2,035,537 -1.19(-0.89%)
Apr 01, 2024 132.63 133.17 131.81 133.15 1,394,755 +0.67(+0.50%)
Mar 28, 2024 131.99 132.70 132.69 132.48 2,372,191 +0.80(+0.61%)
Mar 27, 2024 130.86 132.08 130.52 131.68 1,805,217 +0.97(+0.74%)
Mar 26, 2024 130.20 131.31 130.17 130.71 2,275,581 +0.38(+0.29%)
Mar 25, 2024 131.44 131.44 129.19 130.33 2,582,789 -1.18(-0.90%)
Mar 22, 2024 132.71 132.94 131.43 131.51 1,773,020 -0.78(-0.59%)
Mar 21, 2024 132.31 134.03 131.64 132.29 2,078,367 +0.16(+0.12%)
Mar 20, 2024 133.17 133.69 131.08 132.13 3,029,507 -0.64(-0.48%)
Mar 19, 2024 131.48 133.10 130.81 132.77 2,470,141 +0.48(+0.36%)
Mar 18, 2024 133.96 134.73 132.05 132.29 3,608,476 -1.79(-1.33%)
Mar 15, 2024 134.26 135.25 133.49 134.08 4,231,583 -0.76(-0.56%)
Mar 14, 2024 136.76 136.84 133.99 134.84 2,356,565 -1.93(-1.41%)
Mar 13, 2024 135.77 137.87 135.77 136.76 2,813,419 +0.94(+0.69%)
Mar 12, 2024 136.24 137.20 135.41 135.82 1,635,025 -0.71(-0.52%)
Mar 11, 2024 134.75 137.69 134.54 136.53 2,551,263 +1.58(+1.17%)
Mar 08, 2024 135.44 135.68 134.18 134.96 1,648,092 -0.25(-0.18%)
Mar 07, 2024 135.74 136.59 134.11 135.21 3,347,142 -0.12(-0.09%)
Mar 06, 2024 136.94 136.94 134.38 135.32 2,235,285 -0.76(-0.56%)
Mar 05, 2024 137.46 137.65 134.82 136.08 2,754,119 -2.53(-1.82%)
Mar 04, 2024 140.25 141.23 138.52 138.61 2,708,875 -1.98(-1.41%)
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.