Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electronic Arts (NQ: EA )

132.05 -3.01 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 132.63 133.17 131.81 133.15 1,394,755 +0.67(+0.50%)
Mar 28, 2024 131.99 132.70 132.69 132.48 2,372,191 +0.80(+0.61%)
Mar 27, 2024 130.86 132.08 130.52 131.68 1,805,217 +0.97(+0.74%)
Mar 26, 2024 130.20 131.31 130.17 130.71 2,275,581 +0.38(+0.29%)
Mar 25, 2024 131.44 131.44 129.19 130.33 2,582,789 -1.18(-0.90%)
Mar 22, 2024 132.71 132.94 131.43 131.51 1,773,020 -0.78(-0.59%)
Mar 21, 2024 132.31 134.03 131.64 132.29 2,078,367 +0.16(+0.12%)
Mar 20, 2024 133.17 133.69 131.08 132.13 3,029,507 -0.64(-0.48%)
Mar 19, 2024 131.48 133.10 130.81 132.77 2,470,141 +0.48(+0.36%)
Mar 18, 2024 133.96 134.73 132.05 132.29 3,608,476 -1.79(-1.33%)
Mar 15, 2024 134.26 135.25 133.49 134.08 4,231,583 -0.76(-0.56%)
Mar 14, 2024 136.76 136.84 133.99 134.84 2,356,565 -1.93(-1.41%)
Mar 13, 2024 135.77 137.87 135.77 136.76 2,813,419 +0.94(+0.69%)
Mar 12, 2024 136.24 137.20 135.41 135.82 1,635,025 -0.71(-0.52%)
Mar 11, 2024 134.75 137.69 134.54 136.53 2,551,263 +1.58(+1.17%)
Mar 08, 2024 135.44 135.68 134.18 134.96 1,648,092 -0.25(-0.18%)
Mar 07, 2024 135.74 136.59 134.11 135.21 3,347,142 -0.12(-0.09%)
Mar 06, 2024 136.94 137.27 134.38 135.32 2,235,285 -0.76(-0.56%)
Mar 05, 2024 137.46 137.65 134.82 136.08 2,754,119 -2.53(-1.82%)
Mar 04, 2024 140.25 141.23 138.52 138.61 2,708,875 -1.98(-1.41%)
Mar 01, 2024 138.88 141.08 138.32 140.59 1,785,096 +1.31(+0.94%)
Feb 29, 2024 140.38 140.44 137.76 139.28 3,487,319 -0.60(-0.43%)
Feb 28, 2024 138.62 140.43 138.10 139.88 1,586,873 +0.58(+0.42%)
Feb 27, 2024 142.38 142.38 138.33 139.30 2,323,057 -2.89(-2.03%)
Feb 26, 2024 142.19 142.81 140.82 142.19 1,990,295 -0.01(-0.01%)
Feb 23, 2024 143.10 143.80 141.48 142.19 1,383,821 -0.93(-0.65%)
Feb 22, 2024 141.99 143.96 141.15 143.12 1,677,734 +2.34(+1.67%)
Feb 21, 2024 140.27 140.88 139.59 140.78 1,543,324 +0.13(+0.09%)
Feb 20, 2024 141.38 141.71 139.46 140.65 2,134,218 -1.24(-0.87%)
Feb 16, 2024 143.72 144.04 141.76 141.89 3,320,359 -1.77(-1.23%)
Feb 15, 2024 142.84 144.13 142.49 143.65 1,854,593 +0.97(+0.68%)
Feb 14, 2024 139.40 142.95 139.04 142.68 2,506,069 +4.07(+2.94%)
Feb 13, 2024 136.45 139.29 135.83 138.62 2,256,937 +1.45(+1.05%)
Feb 12, 2024 140.02 140.02 136.81 137.17 2,472,087 -3.05(-2.18%)
Feb 09, 2024 138.22 140.59 136.62 140.22 2,067,248 +1.76(+1.27%)
Feb 08, 2024 136.62 138.62 136.30 138.47 1,786,506 +2.09(+1.54%)
Feb 07, 2024 135.66 137.10 135.40 136.37 1,522,749 +1.49(+1.10%)
Feb 06, 2024 135.09 135.46 134.20 134.88 1,484,676 +0.32(+0.24%)
Feb 05, 2024 135.62 135.88 134.05 134.57 2,623,993 -1.70(-1.24%)
Feb 02, 2024 137.44 138.33 134.87 136.26 2,554,519 -1.28(-0.93%)
Feb 01, 2024 137.05 137.58 134.63 137.54 2,724,707 +0.34(+0.25%)
Jan 31, 2024 134.24 139.39 133.14 137.20 4,357,564 +0.03(+0.02%)
Jan 30, 2024 138.04 138.37 136.84 137.17 2,255,801 -1.03(-0.74%)
Jan 29, 2024 139.19 139.61 137.87 138.20 1,478,166 -0.84(-0.60%)
Jan 26, 2024 138.69 139.43 138.31 139.03 1,805,445 +0.48(+0.35%)
Jan 25, 2024 138.38 139.36 138.07 138.56 1,517,576 +1.08(+0.78%)
Jan 24, 2024 139.46 139.72 137.35 137.48 1,422,754 -1.31(-0.94%)
Jan 23, 2024 137.84 139.01 137.56 138.78 1,247,275 +1.60(+1.16%)
Jan 22, 2024 137.26 138.34 137.16 137.19 1,519,272 -0.15(-0.11%)
Jan 19, 2024 138.37 138.47 137.01 137.34 1,297,845 -0.31(-0.22%)
Jan 18, 2024 136.24 137.78 135.63 137.65 1,453,992 +1.41(+1.03%)
Jan 17, 2024 136.62 136.70 135.31 136.24 1,343,763 -0.53(-0.39%)
Jan 16, 2024 137.57 137.78 136.12 136.77 1,170,085 -0.77(-0.56%)
Jan 12, 2024 137.88 138.40 137.05 137.54 1,135,895 +0.18(+0.13%)
Jan 11, 2024 137.18 137.72 136.47 137.36 1,195,919 +0.11(+0.08%)
Jan 10, 2024 137.34 137.95 136.52 137.25 1,740,157 -0.09(-0.07%)
Jan 09, 2024 135.76 138.09 135.76 137.34 1,332,210 +1.26(+0.92%)
Jan 08, 2024 135.57 136.35 135.06 136.08 1,442,737 +0.85(+0.63%)
Jan 05, 2024 135.38 136.50 134.87 135.23 1,703,083 -0.36(-0.26%)
Jan 04, 2024 135.50 136.21 135.00 135.59 1,239,628 +0.26(+0.19%)
Jan 03, 2024 135.40 135.79 134.67 135.33 1,448,026 -0.07(-0.05%)
Jan 02, 2024 135.12 136.02 134.84 135.40 1,853,447 -1.03(-0.75%)
Dec 29, 2023 136.43 136.73 135.94 136.43 1,090,945 +0.05(+0.04%)
Dec 28, 2023 136.33 136.93 136.11 136.38 722,422 +0.05(+0.04%)
Dec 27, 2023 136.84 137.21 135.96 136.33 1,004,967 -0.58(-0.42%)
Dec 26, 2023 137.41 137.62 136.64 136.91 1,030,899 -0.38(-0.28%)
Dec 22, 2023 137.35 138.31 136.89 137.29 1,195,651 -0.21(-0.15%)
Dec 21, 2023 136.79 137.70 136.43 137.50 1,608,944 +1.29(+0.94%)
Dec 20, 2023 137.29 138.25 135.76 136.21 1,756,331 -1.95(-1.41%)
Dec 19, 2023 137.69 138.78 137.43 138.17 1,935,361 +0.46(+0.33%)
Dec 18, 2023 139.21 139.48 137.60 137.71 1,897,423 -0.74(-0.53%)
Dec 15, 2023 140.49 141.07 138.13 138.45 4,561,934 -2.01(-1.43%)
Dec 14, 2023 142.60 143.07 139.85 140.46 2,294,204 -1.50(-1.05%)
Dec 13, 2023 141.06 142.38 140.59 141.96 2,181,162 +2.01(+1.44%)
Dec 12, 2023 139.48 139.99 138.65 139.94 1,557,077 +1.77(+1.28%)
Dec 11, 2023 135.94 138.95 135.94 138.18 1,859,846 +1.42(+1.04%)
Dec 08, 2023 134.63 137.00 134.50 136.76 1,535,662 +1.58(+1.17%)
Dec 07, 2023 137.14 137.18 135.06 135.18 2,062,130 -1.58(-1.16%)
Dec 06, 2023 137.30 138.07 135.73 136.76 2,137,891 -0.28(-0.20%)
Dec 05, 2023 136.47 137.66 136.45 137.04 1,814,255 -0.40(-0.29%)
Dec 04, 2023 136.25 137.59 136.08 137.44 2,233,120 +0.06(+0.04%)
Dec 01, 2023 137.63 137.88 137.06 137.38 1,937,091 -0.25(-0.18%)
Nov 30, 2023 137.14 137.79 136.58 137.63 2,408,784 +0.70(+0.51%)
Nov 29, 2023 136.50 138.02 136.26 136.93 1,307,621 +0.93(+0.68%)
Nov 28, 2023 136.35 136.91 135.87 136.00 1,407,849 -0.55(-0.40%)
Nov 27, 2023 135.95 136.98 135.60 136.55 1,259,411 +0.52(+0.38%)
Nov 24, 2023 135.75 136.24 135.20 136.03 586,368 +0.48(+0.35%)
Nov 22, 2023 136.21 136.50 135.50 135.56 1,158,504 +0.06(+0.04%)
Nov 21, 2023 135.13 135.73 134.58 135.50 1,396,895 +0.61(+0.45%)
Nov 20, 2023 133.32 135.15 133.06 134.89 2,322,025 +1.74(+1.31%)
Nov 17, 2023 132.62 133.21 131.85 133.15 2,728,475 +0.30(+0.23%)
Nov 16, 2023 133.75 133.83 132.16 132.85 2,063,208 -1.03(-0.77%)
Nov 15, 2023 133.89 134.04 132.81 133.87 1,757,679 -0.01(-0.01%)
Nov 14, 2023 133.37 134.23 132.99 133.88 2,335,976 +1.75(+1.33%)
Nov 13, 2023 131.30 133.06 131.30 132.13 1,339,230 -0.10(-0.08%)
Nov 10, 2023 131.58 132.63 130.81 132.23 2,502,617 +1.47(+1.13%)
Nov 09, 2023 130.95 131.86 130.21 130.75 2,181,585 +0.56(+0.43%)
Nov 08, 2023 129.93 130.63 129.43 130.20 1,972,070 +1.01(+0.78%)
Nov 07, 2023 129.46 130.66 129.03 129.19 1,873,385 +0.46(+0.36%)
Nov 06, 2023 129.04 129.45 127.68 128.73 1,522,854 -0.32(-0.25%)
Nov 03, 2023 128.21 129.22 126.23 129.05 2,653,174 +1.30(+1.02%)
Nov 02, 2023 129.43 130.34 126.38 127.75 4,006,990 +4.48(+3.64%)
Nov 01, 2023 123.32 124.30 121.97 123.27 2,735,976 -0.01(-0.01%)
Oct 31, 2023 121.41 123.96 121.12 123.28 2,310,136 +2.47(+2.04%)
Oct 30, 2023 122.91 122.91 119.42 120.81 2,418,421 -1.31(-1.08%)
Oct 27, 2023 123.11 123.47 121.87 122.12 1,500,428 -1.01(-0.82%)
Oct 26, 2023 125.20 125.24 122.93 123.13 1,723,045 -2.07(-1.65%)
Oct 25, 2023 126.75 127.25 124.92 125.20 1,144,764 -1.93(-1.52%)
Oct 24, 2023 126.02 127.35 125.95 127.13 1,153,427 +1.31(+1.04%)
Oct 23, 2023 126.88 127.36 125.65 125.82 1,369,541 -1.09(-0.86%)
Oct 20, 2023 128.15 128.65 126.84 126.91 1,525,518 -0.79(-0.62%)
Oct 19, 2023 129.77 130.10 127.40 127.70 1,755,086 -2.02(-1.56%)
Oct 18, 2023 130.36 131.67 129.58 129.72 1,486,147 -0.77(-0.59%)
Oct 17, 2023 130.16 131.32 129.80 130.49 1,873,866 -0.11(-0.08%)
Oct 16, 2023 131.80 132.51 130.55 130.60 2,280,877 -0.15(-0.11%)
Oct 13, 2023 131.43 131.95 129.81 130.75 1,554,006 -0.28(-0.21%)
Oct 12, 2023 129.69 132.35 129.58 131.02 2,480,524 +1.87(+1.45%)
Oct 11, 2023 127.94 129.50 127.71 129.15 2,093,705 +1.60(+1.26%)
Oct 10, 2023 125.95 128.56 125.48 127.55 3,627,926 +3.48(+2.80%)
Oct 09, 2023 122.08 124.28 121.69 124.07 1,410,617 +1.62(+1.33%)
Oct 06, 2023 120.05 122.97 119.94 122.45 1,676,368 +2.16(+1.80%)
Oct 05, 2023 120.52 120.76 119.12 120.29 1,325,543 +0.07(+0.06%)
Oct 04, 2023 119.57 120.39 118.22 120.22 2,019,693 +1.16(+0.98%)
Oct 03, 2023 119.62 119.90 118.11 119.05 1,666,435 -0.60(-0.50%)
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.