Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 118.69 119.83 118.28 119.75 2,360,932 +1.34(+1.13%)
Mar 30, 2023 119.31 119.36 118.15 118.41 1,991,080 -0.09(-0.08%)
Mar 29, 2023 117.40 118.64 117.40 118.50 1,531,619 +1.16(+0.99%)
Mar 28, 2023 117.40 117.76 116.68 117.34 1,559,242 -0.62(-0.52%)
Mar 27, 2023 118.21 118.71 117.46 117.95 2,289,748 -0.39(-0.33%)
Mar 24, 2023 117.40 118.51 116.93 118.34 2,542,058 +2.97(+2.58%)
Mar 23, 2023 113.13 115.92 113.01 115.37 2,450,436 +2.86(+2.55%)
Mar 22, 2023 113.63 114.43 112.48 112.50 2,280,129 -1.77(-1.55%)
Mar 21, 2023 112.45 114.48 112.45 114.27 2,443,129 +1.41(+1.25%)
Mar 20, 2023 112.36 113.62 112.36 112.86 1,735,723 +0.17(+0.15%)
Mar 17, 2023 112.99 113.35 112.33 112.69 3,095,672 -0.18(-0.16%)
Mar 16, 2023 110.75 113.13 110.75 112.87 2,122,870 +2.14(+1.93%)
Mar 15, 2023 110.75 111.38 110.08 110.73 2,819,693 -0.10(-0.09%)
Mar 14, 2023 110.12 111.41 109.57 110.83 2,156,938 +1.40(+1.28%)
Mar 13, 2023 108.90 110.33 107.90 109.43 2,678,015 +0.88(+0.81%)
Mar 10, 2023 109.96 111.24 108.29 108.56 2,915,295 -1.26(-1.15%)
Mar 09, 2023 111.52 112.14 109.67 109.82 2,358,312 -1.81(-1.62%)
Mar 08, 2023 111.61 111.87 111.14 111.63 1,212,180 +0.14(+0.13%)
Mar 07, 2023 112.53 112.97 110.95 111.49 1,882,567 -1.04(-0.93%)
Mar 06, 2023 112.33 113.73 112.01 112.53 1,870,946 +0.04(+0.03%)
Mar 03, 2023 112.12 112.54 111.40 112.50 1,609,863 +0.86(+0.77%)
Mar 02, 2023 109.77 112.01 109.76 111.64 2,425,076 +1.87(+1.70%)
Mar 01, 2023 110.34 110.39 109.09 109.77 2,023,528 -0.53(-0.48%)
Feb 28, 2023 110.04 110.60 109.83 110.30 2,917,326 +0.04(+0.04%)
Feb 27, 2023 109.60 110.35 109.43 110.26 2,317,169 +1.31(+1.20%)
Feb 24, 2023 108.92 109.44 108.63 108.95 2,012,087 -0.94(-0.86%)
Feb 23, 2023 111.16 111.26 109.36 109.89 2,478,097 -1.01(-0.91%)
Feb 22, 2023 111.50 111.50 110.53 110.90 2,286,375 -0.28(-0.25%)
Feb 21, 2023 110.47 111.40 110.42 111.18 2,676,420 +0.02(+0.02%)
Feb 17, 2023 110.32 111.63 109.90 111.16 3,395,909 +0.28(+0.25%)
Feb 16, 2023 111.06 112.39 110.78 110.88 2,761,912 -1.61(-1.43%)
Feb 15, 2023 110.45 112.51 110.45 112.49 1,614,881 +1.08(+0.97%)
Feb 14, 2023 111.97 112.05 110.73 111.41 2,682,713 -0.94(-0.84%)
Feb 13, 2023 110.64 112.56 110.64 112.35 2,586,037 +1.39(+1.25%)
Feb 10, 2023 111.02 112.05 110.58 110.96 2,926,821 +0.01(+0.01%)
Feb 09, 2023 112.61 113.10 110.56 110.95 3,102,280 -0.90(-0.81%)
Feb 08, 2023 112.38 113.23 111.44 111.86 2,176,064 -1.47(-1.30%)
Feb 07, 2023 111.29 113.50 110.96 113.32 4,669,095 +1.97(+1.77%)
Feb 06, 2023 112.76 112.76 110.88 111.35 4,236,316 -1.72(-1.52%)
Feb 03, 2023 114.29 114.67 112.93 113.07 4,426,708 -2.05(-1.79%)
Feb 02, 2023 116.62 116.62 113.25 115.12 6,410,127 -0.76(-0.66%)
Feb 01, 2023 115.91 116.34 111.74 115.89 14,594,861 -11.83(-9.26%)
Jan 31, 2023 128.22 129.02 127.42 127.72 3,061,013 -0.31(-0.24%)
Jan 30, 2023 127.95 128.50 127.15 128.02 2,465,392 +0.12(+0.09%)
Jan 27, 2023 128.17 129.59 127.83 127.90 1,799,697 -0.27(-0.21%)
Jan 26, 2023 127.35 128.48 127.23 128.17 1,205,112 +1.57(+1.24%)
Jan 25, 2023 125.64 126.69 125.32 126.60 1,108,083 +0.07(+0.05%)
Jan 24, 2023 126.75 127.11 125.42 126.53 1,310,643 +0.08(+0.06%)
Jan 23, 2023 124.85 126.57 124.38 126.45 2,121,513 +1.41(+1.13%)
Jan 20, 2023 123.50 125.25 122.84 125.05 2,750,435 +2.25(+1.83%)
Jan 19, 2023 122.78 123.21 121.85 122.79 1,736,229 +0.01(+0.01%)
Jan 18, 2023 122.84 123.72 121.61 122.78 1,844,830 +0.02(+0.02%)
Jan 17, 2023 123.72 124.19 122.40 122.76 2,014,443 -1.76(-1.41%)
Jan 13, 2023 125.28 125.84 123.91 124.52 1,501,705 -0.95(-0.76%)
Jan 12, 2023 124.87 125.55 122.69 125.47 2,014,630 +0.31(+0.25%)
Jan 11, 2023 123.99 126.42 122.74 125.17 2,765,058 +2.07(+1.68%)
Jan 10, 2023 123.25 123.93 121.38 123.09 1,833,353 -0.14(-0.11%)
Jan 09, 2023 122.96 125.08 122.50 123.23 1,698,440 +0.27(+0.22%)
Jan 06, 2023 124.23 124.91 122.09 122.96 2,802,912 -0.78(-0.63%)
Jan 05, 2023 123.63 124.39 123.11 123.75 936,568 -0.33(-0.26%)
Jan 04, 2023 122.47 125.25 122.47 124.07 1,508,998 +2.19(+1.80%)
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.