Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 120.50 120.76 118.73 119.65 4,386,780 -0.57(-0.47%)
Aug 30, 2023 120.63 121.31 120.15 120.22 1,772,376 -0.41(-0.34%)
Aug 29, 2023 120.15 121.03 119.64 120.63 1,542,783 +0.63(+0.52%)
Aug 28, 2023 119.48 120.08 119.24 120.00 1,187,898 +0.83(+0.69%)
Aug 25, 2023 119.42 119.67 118.48 119.18 1,314,521 -0.22(-0.18%)
Aug 24, 2023 121.03 121.89 119.37 119.40 1,802,973 -1.40(-1.16%)
Aug 23, 2023 119.64 121.06 119.22 120.80 1,828,124 +1.78(+1.50%)
Aug 22, 2023 118.51 119.19 118.25 119.02 1,847,791 +0.93(+0.78%)
Aug 21, 2023 117.92 118.62 117.31 118.09 1,418,094 +0.24(+0.20%)
Aug 18, 2023 117.36 118.92 117.31 117.85 1,525,006 -0.40(-0.34%)
Aug 17, 2023 119.81 119.96 118.18 118.25 1,798,507 -1.91(-1.59%)
Aug 16, 2023 120.37 121.10 119.85 120.16 1,561,585 -0.74(-0.61%)
Aug 15, 2023 121.35 121.95 120.70 120.90 1,506,504 -1.37(-1.12%)
Aug 14, 2023 121.59 123.03 121.26 122.27 1,720,569 +0.60(+0.49%)
Aug 11, 2023 121.03 121.86 120.57 121.68 1,902,339 -0.07(-0.06%)
Aug 10, 2023 122.56 123.14 121.02 121.75 1,690,524 +0.35(+0.29%)
Aug 09, 2023 122.35 122.80 120.92 121.40 2,414,523 -0.69(-0.56%)
Aug 08, 2023 122.36 123.03 121.97 122.08 2,420,228 -1.43(-1.16%)
Aug 07, 2023 122.68 124.11 122.15 123.52 2,673,089 +1.45(+1.19%)
Aug 04, 2023 123.51 123.78 121.94 122.06 2,810,230 -1.24(-1.00%)
Aug 03, 2023 125.04 126.31 123.19 123.30 4,101,016 -2.47(-1.96%)
Aug 02, 2023 129.44 129.58 124.93 125.77 5,134,664 -9.77(-7.21%)
Aug 01, 2023 134.94 136.76 134.88 135.54 2,309,875 -0.23(-0.17%)
Jul 31, 2023 136.85 137.46 135.26 135.76 2,257,211 -1.49(-1.09%)
Jul 28, 2023 137.76 138.00 136.93 137.26 1,515,543 +0.34(+0.25%)
Jul 27, 2023 138.96 139.58 136.44 136.92 2,321,480 -1.32(-0.95%)
Jul 26, 2023 138.44 138.66 137.36 138.24 1,609,386 -0.74(-0.53%)
Jul 25, 2023 137.11 139.18 136.94 138.97 1,514,442 +1.80(+1.31%)
Jul 24, 2023 137.07 137.35 136.19 137.17 1,325,488 +0.70(+0.51%)
Jul 21, 2023 136.94 137.65 136.30 136.47 4,657,820 -0.07(-0.05%)
Jul 20, 2023 135.81 137.65 135.81 136.54 1,837,138 +0.29(+0.21%)
Jul 19, 2023 138.18 139.01 136.10 136.25 2,299,928 -2.02(-1.46%)
Jul 18, 2023 137.96 138.35 136.74 138.27 1,649,020 +0.62(+0.45%)
Jul 17, 2023 137.70 139.70 137.08 137.66 2,895,648 +0.91(+0.66%)
Jul 14, 2023 136.19 137.28 135.47 136.75 1,375,566 +0.63(+0.46%)
Jul 13, 2023 136.24 136.91 135.91 136.12 1,707,499 +1.23(+0.92%)
Jul 12, 2023 137.34 137.55 134.57 134.89 2,865,930 -1.85(-1.35%)
Jul 11, 2023 129.98 138.78 129.94 136.74 5,311,244 +6.76(+5.20%)
Jul 10, 2023 129.16 130.86 129.16 129.98 1,908,698 +1.33(+1.04%)
Jul 07, 2023 129.93 130.70 127.99 128.65 1,800,856 -1.49(-1.15%)
Jul 06, 2023 128.25 130.25 128.12 130.14 1,689,863 +0.81(+0.62%)
Jul 05, 2023 129.62 129.99 128.58 129.33 1,763,939 -0.98(-0.75%)
Jul 03, 2023 128.55 130.45 128.46 130.31 900,844 +1.16(+0.90%)
Jun 30, 2023 130.46 130.98 129.00 129.14 1,786,799 -0.75(-0.58%)
Jun 29, 2023 130.16 130.41 128.24 129.89 1,574,102 -0.21(-0.16%)
Jun 28, 2023 130.60 132.30 129.71 130.10 2,291,866 -0.72(-0.55%)
Jun 27, 2023 126.93 131.01 126.68 130.82 2,472,356 +4.69(+3.72%)
Jun 26, 2023 124.40 126.79 124.16 126.13 1,543,710 +1.41(+1.13%)
Jun 23, 2023 124.37 125.24 124.05 124.71 2,084,859 -0.20(-0.16%)
Jun 22, 2023 123.67 125.40 123.55 124.91 1,451,898 +0.88(+0.71%)
Jun 21, 2023 124.93 125.92 123.88 124.04 2,669,158 -1.83(-1.46%)
Jun 20, 2023 127.39 127.87 125.69 125.87 2,139,722 -2.24(-1.75%)
Jun 16, 2023 129.42 129.44 127.67 128.11 3,136,873 -0.33(-0.26%)
Jun 15, 2023 128.03 128.50 127.14 128.44 1,730,384 +1.09(+0.85%)
Jun 14, 2023 126.50 127.95 126.07 127.35 1,542,723 +0.58(+0.46%)
Jun 13, 2023 125.22 127.06 125.14 126.77 1,900,465 +1.55(+1.24%)
Jun 12, 2023 125.37 125.62 124.73 125.22 2,359,625 -0.18(-0.14%)
Jun 09, 2023 126.42 126.71 125.28 125.40 1,799,442 -1.16(-0.92%)
Jun 08, 2023 126.11 128.04 125.96 126.56 1,890,827 +0.87(+0.69%)
Jun 07, 2023 126.59 128.12 124.90 125.70 2,189,654 -0.90(-0.71%)
Jun 06, 2023 126.77 127.61 126.42 126.59 1,467,320 +0.12(+0.09%)
Jun 05, 2023 126.16 127.64 126.16 126.47 2,084,694 -0.65(-0.51%)
Jun 02, 2023 127.28 127.46 125.92 127.12 1,735,111 -0.02(-0.02%)
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.