Skip to main content

Electronic Arts (NQ: EA )

140.20 -6.32 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 145.97 146.00 140.09 140.20 4,844,735 -6.32(-4.31%)
Jul 18, 2024 147.25 147.68 145.40 146.52 2,415,530 -0.48(-0.33%)
Jul 17, 2024 146.67 148.22 146.24 147.00 2,450,334 +0.33(+0.22%)
Jul 16, 2024 146.02 147.47 145.58 146.67 2,023,968 +1.67(+1.15%)
Jul 15, 2024 145.00 146.68 143.81 145.00 2,116,827 -0.68(-0.47%)
Jul 12, 2024 145.90 147.41 144.82 145.68 2,120,394 +0.38(+0.26%)
Jul 11, 2024 144.17 146.70 143.74 145.30 2,383,339 +1.21(+0.84%)
Jul 10, 2024 141.01 144.40 140.38 144.09 2,754,101 +3.51(+2.50%)
Jul 09, 2024 139.81 141.83 138.82 140.58 1,917,158 +0.93(+0.67%)
Jul 08, 2024 138.21 139.71 137.19 139.65 1,568,926 +1.39(+1.01%)
Jul 05, 2024 138.03 138.44 137.28 138.26 1,195,057 -0.41(-0.30%)
Jul 03, 2024 139.09 139.42 138.11 138.67 799,123 -0.21(-0.15%)
Jul 02, 2024 137.89 138.94 137.47 138.88 1,288,435 +1.56(+1.14%)
Jul 01, 2024 139.71 139.71 137.11 137.32 1,284,656 -2.01(-1.44%)
Jun 28, 2024 139.91 140.50 138.78 139.33 2,423,534 -0.19(-0.14%)
Jun 27, 2024 141.21 141.21 139.30 139.52 1,388,833 -1.05(-0.75%)
Jun 26, 2024 140.22 141.06 139.88 140.57 1,518,047 -0.06(-0.04%)
Jun 25, 2024 141.01 141.25 139.48 140.63 1,662,524 -0.60(-0.42%)
Jun 24, 2024 139.50 141.82 139.29 141.23 2,157,408 +2.17(+1.56%)
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%)
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.