Skip to main content

Electronic Arts (NQ: EA )

139.55 -1.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 131.82 132.53 132.52 132.31 2,375,216 +0.80(+0.61%)
Mar 27, 2024 130.69 131.91 130.36 131.51 1,807,519 +0.97(+0.74%)
Mar 26, 2024 130.04 131.14 130.01 130.54 2,278,482 +0.38(+0.29%)
Mar 25, 2024 131.27 131.27 129.03 130.17 2,586,082 -1.18(-0.90%)
Mar 22, 2024 132.54 132.77 131.26 131.34 1,775,280 -0.78(-0.59%)
Mar 21, 2024 132.14 133.85 131.47 132.12 2,081,017 +0.16(+0.12%)
Mar 20, 2024 133.00 133.52 130.91 131.96 3,033,369 -0.64(-0.48%)
Mar 19, 2024 131.31 132.93 130.65 132.60 2,473,290 +0.48(+0.36%)
Mar 18, 2024 133.79 134.55 131.88 132.12 3,613,077 -1.78(-1.33%)
Mar 15, 2024 134.09 135.08 133.32 133.91 4,236,979 -0.76(-0.56%)
Mar 14, 2024 136.59 136.67 133.82 134.66 2,359,570 -1.93(-1.41%)
Mar 13, 2024 135.60 137.69 135.60 136.59 2,817,006 +0.94(+0.69%)
Mar 12, 2024 136.07 137.03 135.23 135.65 1,637,110 -0.71(-0.52%)
Mar 11, 2024 134.57 137.52 134.37 136.36 2,554,516 +1.58(+1.17%)
Mar 08, 2024 135.26 135.51 134.01 134.78 1,650,193 -0.25(-0.18%)
Mar 07, 2024 135.57 136.42 133.94 135.03 3,351,409 -0.12(-0.09%)
Mar 06, 2024 136.77 137.10 134.21 135.15 2,238,135 -0.76(-0.56%)
Mar 05, 2024 137.29 137.48 134.64 135.91 2,757,631 -2.52(-1.82%)
Mar 04, 2024 140.07 141.05 138.34 138.43 2,712,329 -1.97(-1.41%)
Mar 01, 2024 138.70 140.90 138.15 140.41 1,787,372 +1.31(+0.94%)
Feb 29, 2024 140.20 140.26 137.59 139.10 3,491,766 -0.60(-0.43%)
Feb 28, 2024 138.44 140.25 137.93 139.70 1,588,896 +0.58(+0.42%)
Feb 27, 2024 142.19 142.19 138.16 139.12 2,326,019 -2.88(-2.03%)
Feb 26, 2024 142.01 142.63 140.64 142.00 1,992,832 -0.01(-0.01%)
Feb 23, 2024 142.92 143.62 141.30 142.01 1,385,586 -0.93(-0.65%)
Feb 22, 2024 141.81 143.77 140.97 142.94 1,679,873 +2.34(+1.66%)
Feb 21, 2024 140.09 140.70 139.41 140.60 1,545,292 +0.13(+0.09%)
Feb 20, 2024 141.20 141.53 139.28 140.47 2,136,940 -1.24(-0.87%)
Feb 16, 2024 143.54 143.86 141.58 141.71 3,324,593 -1.76(-1.23%)
Feb 15, 2024 142.66 143.95 142.31 143.47 1,856,958 +0.97(+0.68%)
Feb 14, 2024 139.22 142.77 138.87 142.50 2,509,265 +4.06(+2.93%)
Feb 13, 2024 136.28 139.12 135.66 138.44 2,259,815 +1.44(+1.05%)
Feb 12, 2024 139.84 139.84 136.64 136.99 2,475,239 -3.05(-2.18%)
Feb 09, 2024 138.04 140.41 136.45 140.04 2,069,884 +1.75(+1.27%)
Feb 08, 2024 136.45 138.44 136.13 138.29 1,788,784 +2.09(+1.54%)
Feb 07, 2024 135.49 136.93 135.23 136.20 1,524,690 +1.48(+1.10%)
Feb 06, 2024 134.92 135.29 134.03 134.71 1,486,569 +0.32(+0.24%)
Feb 05, 2024 135.45 135.71 133.88 134.40 2,627,339 -1.69(-1.24%)
Feb 02, 2024 137.26 138.15 134.69 136.09 2,557,777 -1.28(-0.93%)
Feb 01, 2024 136.88 137.40 134.46 137.36 2,728,181 +0.34(+0.25%)
Jan 31, 2024 134.07 139.22 132.97 137.02 4,363,120 +0.03(+0.02%)
Jan 30, 2024 137.86 138.19 136.66 136.99 2,258,677 -1.03(-0.74%)
Jan 29, 2024 139.02 139.43 137.69 138.02 1,480,051 -0.84(-0.60%)
Jan 26, 2024 138.51 139.25 138.13 138.86 1,807,747 +0.48(+0.35%)
Jan 25, 2024 138.20 139.19 137.89 138.38 1,519,510 +1.08(+0.78%)
Jan 24, 2024 139.28 139.54 137.17 137.30 1,424,568 -1.31(-0.94%)
Jan 23, 2024 137.66 138.83 137.38 138.61 1,248,865 +1.59(+1.16%)
Jan 22, 2024 137.08 138.16 136.98 137.01 1,521,209 -0.15(-0.11%)
Jan 19, 2024 138.19 138.30 136.84 137.16 1,299,500 -0.31(-0.22%)
Jan 18, 2024 136.07 137.60 135.46 137.47 1,455,846 +1.40(+1.03%)
Jan 17, 2024 136.45 136.53 135.14 136.07 1,345,476 -0.53(-0.39%)
Jan 16, 2024 137.39 137.60 135.95 136.60 1,171,577 -0.77(-0.56%)
Jan 12, 2024 137.70 138.22 136.88 137.36 1,137,344 +0.18(+0.13%)
Jan 11, 2024 137.00 137.55 136.30 137.18 1,197,444 +0.11(+0.08%)
Jan 10, 2024 137.16 137.77 136.35 137.07 1,742,376 -0.09(-0.07%)
Jan 09, 2024 135.59 137.91 135.59 137.16 1,333,909 +1.25(+0.92%)
Jan 08, 2024 135.40 136.18 134.89 135.91 1,444,577 +0.85(+0.63%)
Jan 05, 2024 135.21 136.33 134.69 135.06 1,705,255 -0.36(-0.27%)
Jan 04, 2024 135.33 136.04 134.82 135.42 1,241,208 +0.26(+0.19%)
Jan 03, 2024 135.23 135.62 134.50 135.16 1,449,872 -0.07(-0.05%)
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.