Skip to main content

Electronic Arts (NQ: EA )

151.82 +1.57 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 150.25 152.07 149.69 151.82 2,315,555 +1.57(+1.04%)
Aug 29, 2024 150.07 151.40 149.38 150.25 1,601,186 +0.93(+0.62%)
Aug 28, 2024 149.32 150.17 148.80 149.32 1,297,011 +0.31(+0.20%)
Aug 27, 2024 148.50 149.51 148.19 149.01 1,397,612 +0.64(+0.43%)
Aug 26, 2024 147.49 149.29 147.29 148.37 1,441,736 +0.94(+0.64%)
Aug 23, 2024 148.32 148.32 145.96 147.43 1,479,384 +0.49(+0.33%)
Aug 22, 2024 148.93 149.87 146.54 146.94 1,426,639 -2.62(-1.75%)
Aug 21, 2024 148.91 149.79 148.68 149.56 1,325,686 +0.70(+0.47%)
Aug 20, 2024 149.46 149.51 148.11 148.86 1,138,699 -0.62(-0.41%)
Aug 19, 2024 147.72 149.53 147.43 149.48 2,261,486 +1.31(+0.88%)
Aug 16, 2024 146.16 148.60 145.55 148.17 1,823,897 +1.32(+0.90%)
Aug 15, 2024 147.67 148.27 146.26 146.85 1,375,599 +0.58(+0.40%)
Aug 14, 2024 146.19 146.76 145.43 146.27 840,178 -0.44(-0.30%)
Aug 13, 2024 146.16 147.26 145.53 146.71 1,463,534 +0.99(+0.68%)
Aug 12, 2024 145.92 148.01 145.31 145.72 1,796,666 -0.69(-0.47%)
Aug 09, 2024 146.89 147.04 144.97 146.41 2,644,291 -0.42(-0.29%)
Aug 08, 2024 145.06 146.97 144.57 146.83 1,459,275 +2.61(+1.81%)
Aug 07, 2024 146.05 147.44 144.13 144.23 1,627,053 -1.32(-0.91%)
Aug 06, 2024 145.95 148.09 144.96 145.54 1,842,938 +0.23(+0.16%)
Aug 05, 2024 146.50 147.85 143.97 145.31 2,744,806 -3.32(-2.24%)
Aug 02, 2024 147.92 149.94 146.49 148.64 1,827,384 +0.43(+0.29%)
Aug 01, 2024 150.54 150.76 146.31 148.21 2,755,978 -2.54(-1.68%)
Jul 31, 2024 150.81 153.31 146.49 150.75 4,480,847 +1.82(+1.22%)
Jul 30, 2024 148.02 150.71 147.64 148.93 4,100,866 +1.27(+0.86%)
Jul 29, 2024 144.81 147.79 144.81 147.66 2,883,820 +2.67(+1.84%)
Jul 26, 2024 141.44 145.31 141.44 145.00 2,344,315 +3.38(+2.38%)
Jul 25, 2024 142.21 142.97 141.26 141.62 2,540,213 +0.62(+0.44%)
Jul 24, 2024 141.94 142.63 140.77 141.00 2,316,735 -0.81(-0.57%)
Jul 23, 2024 141.84 142.39 140.48 141.81 2,698,455 -1.26(-0.88%)
Jul 22, 2024 140.56 144.02 140.56 143.07 2,894,517 +3.05(+2.18%)
Jul 19, 2024 145.78 145.81 139.91 140.02 4,850,912 -6.31(-4.31%)
Jul 18, 2024 147.06 147.49 145.21 146.33 2,418,609 -0.48(-0.33%)
Jul 17, 2024 146.48 148.03 146.05 146.81 2,453,458 +0.33(+0.23%)
Jul 16, 2024 145.83 147.28 145.40 146.48 2,026,548 +1.67(+1.15%)
Jul 15, 2024 144.81 146.49 143.63 144.81 2,119,526 -0.68(-0.47%)
Jul 12, 2024 145.71 147.22 144.64 145.49 2,123,097 +0.38(+0.26%)
Jul 11, 2024 143.99 146.51 143.56 145.12 2,386,377 +1.21(+0.84%)
Jul 10, 2024 140.83 144.22 140.20 143.91 2,757,612 +3.51(+2.50%)
Jul 09, 2024 139.63 141.65 138.64 140.40 1,919,602 +0.93(+0.67%)
Jul 08, 2024 138.03 139.53 137.01 139.47 1,570,926 +1.39(+1.01%)
Jul 05, 2024 137.85 138.26 137.10 138.08 1,196,580 -0.41(-0.30%)
Jul 03, 2024 138.91 139.24 137.93 138.49 800,141 -0.21(-0.15%)
Jul 02, 2024 137.71 138.76 137.29 138.70 1,290,077 +1.56(+1.14%)
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.