Skip to main content

Electronic Arts (NQ: EA )

135.14 +6.29 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 127.65 128.95 127.65 128.85 1,693,624 +0.55(+0.43%)
May 20, 2024 127.54 128.36 126.80 128.30 1,752,980 +0.55(+0.43%)
May 17, 2024 128.14 128.90 126.34 127.75 3,206,035 -1.41(-1.09%)
May 16, 2024 128.08 129.25 127.03 129.16 2,275,014 +1.54(+1.21%)
May 15, 2024 127.15 128.58 126.57 127.62 2,222,369 +1.03(+0.81%)
May 14, 2024 125.95 126.90 125.45 126.59 2,107,182 +0.01(+0.01%)
May 13, 2024 127.43 128.13 126.45 126.58 2,383,094 -0.56(-0.44%)
May 10, 2024 126.16 127.32 125.12 127.14 2,023,261 +0.02(+0.02%)
May 09, 2024 125.27 127.69 124.92 127.12 3,186,417 +1.88(+1.50%)
May 08, 2024 127.09 131.52 125.07 125.24 4,269,974 -5.00(-3.84%)
May 07, 2024 130.47 131.52 130.06 130.24 3,380,207 -0.32(-0.25%)
May 06, 2024 129.99 130.99 129.56 130.56 1,708,560 +1.00(+0.77%)
May 03, 2024 129.12 130.47 129.01 129.56 1,650,181 +1.06(+0.82%)
May 02, 2024 128.74 129.10 126.60 128.50 1,544,860 +0.32(+0.25%)
May 01, 2024 126.64 129.62 126.22 128.18 1,819,929 +1.36(+1.07%)
Apr 30, 2024 127.39 127.39 126.55 126.82 1,804,942 -1.08(-0.84%)
Apr 29, 2024 127.65 128.75 127.43 127.90 1,302,157 +0.00(+0.00%)
Apr 26, 2024 126.72 128.95 126.72 127.90 1,220,604 +0.59(+0.46%)
Apr 25, 2024 128.49 128.72 126.20 127.31 1,221,725 -0.83(-0.65%)
Apr 24, 2024 126.50 128.26 126.36 128.14 1,483,473 +1.00(+0.79%)
Apr 23, 2024 127.30 127.92 126.75 127.14 1,401,780 +0.02(+0.02%)
Apr 22, 2024 127.74 128.00 126.83 127.12 1,275,255 -0.15(-0.12%)
Apr 19, 2024 126.05 127.46 125.74 127.27 1,869,318 +1.64(+1.31%)
Apr 18, 2024 127.09 127.39 125.11 125.63 1,389,552 -0.68(-0.54%)
Apr 17, 2024 126.87 127.53 126.29 126.31 1,699,168 -0.24(-0.19%)
Apr 16, 2024 127.72 128.77 126.36 126.55 1,899,912 -0.50(-0.39%)
Apr 15, 2024 128.21 128.40 126.55 127.05 1,419,728 -0.84(-0.66%)
Apr 12, 2024 128.53 128.93 127.60 127.89 1,714,945 -1.29(-1.00%)
Apr 11, 2024 129.08 130.26 128.59 129.18 2,296,880 -0.12(-0.09%)
Apr 10, 2024 129.90 130.32 128.45 129.30 2,451,099 -1.39(-1.06%)
Apr 09, 2024 130.49 131.64 130.02 130.69 1,966,821 +0.69(+0.53%)
Apr 08, 2024 130.29 130.72 129.43 130.00 2,290,867 -0.29(-0.22%)
Apr 05, 2024 129.22 130.78 128.91 130.29 1,640,057 +0.73(+0.56%)
Apr 04, 2024 133.20 133.48 129.04 129.56 2,289,739 -2.96(-2.23%)
Apr 03, 2024 132.18 133.02 131.30 132.52 1,851,196 +0.37(+0.28%)
Apr 02, 2024 132.99 133.41 131.66 132.15 2,032,609 -1.19(-0.89%)
Apr 01, 2024 132.82 133.36 132.00 133.34 1,392,749 +0.67(+0.51%)
Mar 28, 2024 132.18 132.89 132.88 132.67 2,368,778 +0.80(+0.61%)
Mar 27, 2024 131.05 132.27 130.71 131.87 1,802,620 +0.97(+0.74%)
Mar 26, 2024 130.39 131.50 130.36 130.90 2,272,307 +0.38(+0.29%)
Mar 25, 2024 131.63 131.63 129.38 130.52 2,579,073 -1.18(-0.90%)
Mar 22, 2024 132.90 133.13 131.62 131.70 1,770,469 -0.78(-0.59%)
Mar 21, 2024 132.50 134.22 131.83 132.48 2,075,377 +0.16(+0.12%)
Mar 20, 2024 133.36 133.88 131.27 132.32 3,025,148 -0.64(-0.48%)
Mar 19, 2024 131.67 133.29 131.00 132.96 2,466,587 +0.48(+0.36%)
Mar 18, 2024 134.15 134.92 132.24 132.48 3,603,284 -1.79(-1.33%)
Mar 15, 2024 134.45 135.45 133.68 134.27 4,225,495 -0.76(-0.56%)
Mar 14, 2024 136.96 137.04 134.18 135.03 2,353,175 -1.93(-1.41%)
Mar 13, 2024 135.97 138.06 135.97 136.96 2,809,371 +0.94(+0.69%)
Mar 12, 2024 136.44 137.40 135.60 136.02 1,632,673 -0.71(-0.52%)
Mar 11, 2024 134.94 137.89 134.73 136.73 2,547,592 +1.58(+1.17%)
Mar 08, 2024 135.63 135.88 134.37 135.15 1,645,721 -0.25(-0.18%)
Mar 07, 2024 135.94 136.79 134.31 135.40 3,342,326 -0.12(-0.09%)
Mar 06, 2024 137.14 137.47 134.57 135.52 2,232,069 -0.76(-0.56%)
Mar 05, 2024 137.66 137.85 135.01 136.28 2,750,157 -2.53(-1.82%)
Mar 04, 2024 140.45 141.43 138.72 138.81 2,704,978 -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.