Skip to main content

Electronic Arts (NQ: EA )

139.06 +1.21 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 138.40 139.15 137.24 139.06 2,999,758 +1.21(+0.88%)
Jun 20, 2024 137.77 138.71 137.04 137.85 2,109,480 -0.28(-0.20%)
Jun 18, 2024 137.73 138.22 136.76 138.13 1,786,733 +0.60(+0.44%)
Jun 17, 2024 135.63 137.61 135.01 137.53 1,754,215 +1.55(+1.14%)
Jun 14, 2024 135.58 136.25 135.09 135.98 1,591,266 +0.11(+0.08%)
Jun 13, 2024 135.68 138.07 135.40 135.87 1,859,497 +0.24(+0.18%)
Jun 12, 2024 137.02 137.83 135.54 135.63 2,263,362 -1.06(-0.78%)
Jun 11, 2024 135.32 137.56 134.79 136.69 2,221,258 +0.48(+0.35%)
Jun 10, 2024 136.17 137.08 135.25 136.21 2,007,984 -0.61(-0.45%)
Jun 07, 2024 138.00 139.09 136.70 136.82 2,513,643 -0.58(-0.42%)
Jun 06, 2024 137.90 138.82 137.23 137.40 2,117,948 -0.56(-0.41%)
Jun 05, 2024 136.93 138.40 136.44 137.96 2,898,188 +1.46(+1.07%)
Jun 04, 2024 132.48 136.57 132.08 136.50 2,346,732 +3.51(+2.64%)
Jun 03, 2024 132.88 134.90 132.61 132.99 2,254,336 +0.11(+0.08%)
May 31, 2024 131.21 133.02 129.08 132.88 4,525,768 +1.65(+1.26%)
May 30, 2024 131.61 132.21 130.43 131.23 2,692,703 -0.74(-0.56%)
May 29, 2024 131.28 133.03 130.93 131.97 2,427,454 +0.11(+0.08%)
May 28, 2024 133.01 133.84 130.41 131.86 4,173,874 -3.01(-2.23%)
May 24, 2024 134.08 135.44 133.63 134.87 1,657,435 +0.66(+0.49%)
May 23, 2024 135.28 135.53 133.53 134.21 3,923,534 -0.74(-0.55%)
May 22, 2024 129.01 135.13 129.00 134.95 5,374,051 +6.28(+4.88%)
May 21, 2024 127.47 128.76 127.47 128.66 1,696,064 +0.55(+0.43%)
May 20, 2024 127.36 128.18 126.62 128.12 1,755,505 +0.55(+0.43%)
May 17, 2024 127.96 128.72 126.16 127.57 3,210,654 -1.41(-1.09%)
May 16, 2024 127.90 129.06 126.85 128.97 2,278,292 +1.54(+1.21%)
May 15, 2024 126.97 128.40 126.39 127.44 2,225,571 +1.03(+0.81%)
May 14, 2024 125.77 126.72 125.27 126.41 2,110,218 +0.01(+0.01%)
May 13, 2024 127.25 127.95 126.27 126.40 2,386,527 -0.56(-0.44%)
May 10, 2024 125.98 127.14 124.94 126.96 2,026,176 +0.02(+0.02%)
May 09, 2024 125.09 127.51 124.74 126.94 3,191,008 +1.88(+1.50%)
May 08, 2024 126.91 131.33 124.89 125.06 4,276,126 -4.99(-3.84%)
May 07, 2024 130.28 131.33 129.88 130.05 3,385,077 -0.32(-0.24%)
May 06, 2024 129.80 130.80 129.37 130.37 1,711,021 +1.00(+0.77%)
May 03, 2024 128.93 130.28 128.82 129.37 1,652,558 +1.06(+0.83%)
May 02, 2024 128.56 128.92 126.42 128.31 1,547,086 +0.32(+0.25%)
May 01, 2024 126.46 129.43 126.04 128.00 1,822,551 +1.36(+1.07%)
Apr 30, 2024 127.21 127.21 126.37 126.64 1,807,542 -1.08(-0.84%)
Apr 29, 2024 127.47 128.56 127.25 127.72 1,304,033 +0.00(+0.00%)
Apr 26, 2024 126.54 128.76 126.54 127.72 1,222,362 +0.59(+0.46%)
Apr 25, 2024 128.31 128.53 126.02 127.13 1,223,485 -0.83(-0.65%)
Apr 24, 2024 126.32 128.07 126.18 127.96 1,485,610 +1.00(+0.79%)
Apr 23, 2024 127.12 127.74 126.57 126.96 1,403,799 +0.02(+0.02%)
Apr 22, 2024 127.56 127.82 126.65 126.94 1,277,092 -0.15(-0.12%)
Apr 19, 2024 125.87 127.28 125.56 127.09 1,872,011 +1.64(+1.31%)
Apr 18, 2024 126.91 127.21 124.93 125.45 1,391,554 -0.68(-0.54%)
Apr 17, 2024 126.69 127.35 126.11 126.13 1,701,616 -0.24(-0.19%)
Apr 16, 2024 127.54 128.59 126.18 126.37 1,902,649 -0.50(-0.39%)
Apr 15, 2024 128.03 128.22 126.37 126.87 1,421,773 -0.84(-0.66%)
Apr 12, 2024 128.34 128.74 127.42 127.71 1,717,416 -1.29(-1.00%)
Apr 11, 2024 128.89 130.07 128.41 128.99 2,300,189 -0.12(-0.09%)
Apr 10, 2024 129.71 130.14 128.26 129.11 2,454,630 -1.39(-1.06%)
Apr 09, 2024 130.30 131.45 129.83 130.50 1,969,655 +0.69(+0.53%)
Apr 08, 2024 130.10 130.54 129.24 129.81 2,294,168 -0.29(-0.22%)
Apr 05, 2024 129.03 130.59 128.72 130.10 1,642,420 +0.73(+0.56%)
Apr 04, 2024 133.01 133.29 128.85 129.37 2,293,038 -2.96(-2.23%)
Apr 03, 2024 131.99 132.83 131.11 132.33 1,853,863 +0.37(+0.28%)
Apr 02, 2024 132.80 133.22 131.47 131.96 2,035,537 -1.19(-0.89%)
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.