Electronic Arts (NQ: EA )

127.05 -0.84 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 137.14 137.14 134.57 135.52 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%)
Mar 01, 2024 139.08 141.28 138.52 140.79 1,782,528 +1.31(+0.94%)
Feb 29, 2024 140.58 140.64 137.96 139.48 3,482,302 -0.60(-0.43%)
Feb 28, 2024 138.82 140.63 138.30 140.08 1,584,590 +0.58(+0.42%)
Feb 27, 2024 142.58 142.58 138.53 139.50 2,319,715 -2.89(-2.03%)
Feb 26, 2024 142.40 143.02 141.02 142.39 1,987,431 -0.01(-0.01%)
Feb 23, 2024 143.31 144.01 141.68 142.40 1,381,830 -0.93(-0.65%)
Feb 22, 2024 142.19 144.16 141.35 143.33 1,675,320 +2.35(+1.66%)
Feb 21, 2024 140.47 141.08 139.79 140.98 1,541,103 +0.13(+0.09%)
Feb 20, 2024 141.58 141.91 139.66 140.85 2,131,148 -1.24(-0.87%)
Feb 16, 2024 143.93 144.25 141.96 142.09 3,315,582 -1.77(-1.23%)
Feb 15, 2024 143.05 144.34 142.70 143.86 1,851,924 +0.97(+0.68%)
Feb 14, 2024 139.60 143.16 139.24 142.89 2,502,463 +4.07(+2.93%)
Feb 13, 2024 136.65 139.49 136.03 138.81 2,253,690 +1.45(+1.05%)
Feb 12, 2024 140.22 140.22 137.01 137.37 2,468,530 -3.06(-2.18%)
Feb 09, 2024 138.41 140.79 136.82 140.42 2,064,273 +1.76(+1.27%)
Feb 08, 2024 136.82 138.81 136.50 138.66 1,783,936 +2.10(+1.54%)
Feb 07, 2024 135.86 137.30 135.60 136.57 1,520,558 +1.49(+1.10%)
Feb 06, 2024 135.29 135.66 134.39 135.08 1,482,540 +0.32(+0.24%)
Feb 05, 2024 135.82 136.08 134.24 134.76 2,620,217 -1.70(-1.24%)
Feb 02, 2024 137.64 138.53 135.06 136.46 2,550,844 -1.28(-0.93%)
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.