Electronic Arts (NQ: EA )

143.24 +1.27 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 142.53 143.95 142.22 143.24 1,460,569 +1.27(+0.89%)
Oct 10, 2024 143.09 143.53 141.42 141.97 1,423,636 -1.77(-1.23%)
Oct 09, 2024 143.75 144.85 143.36 143.74 1,156,603 +0.41(+0.29%)
Oct 08, 2024 143.46 143.88 142.39 143.33 1,076,903 +0.43(+0.30%)
Oct 07, 2024 142.44 143.66 141.56 142.90 1,472,326 +0.20(+0.14%)
Oct 04, 2024 141.57 143.44 140.55 142.70 2,132,937 +2.01(+1.43%)
Oct 03, 2024 142.16 142.79 140.41 140.69 1,547,123 -2.51(-1.75%)
Oct 02, 2024 141.94 143.53 141.82 143.20 1,277,200 +0.95(+0.67%)
Oct 01, 2024 143.24 143.62 140.95 142.25 1,503,325 -1.19(-0.83%)
Sep 30, 2024 144.82 145.00 142.81 143.44 1,451,183 -1.21(-0.84%)
Sep 27, 2024 143.81 145.58 143.81 144.65 1,603,189 +1.04(+0.72%)
Sep 26, 2024 142.54 143.68 142.36 143.61 1,547,013 +2.13(+1.51%)
Sep 25, 2024 141.79 142.21 141.00 141.48 1,512,572 -0.16(-0.11%)
Sep 24, 2024 141.10 142.21 140.32 141.64 2,644,986 +0.57(+0.40%)
Sep 23, 2024 140.54 141.39 139.53 141.07 2,341,642 +1.52(+1.09%)
Sep 20, 2024 139.94 140.44 138.58 139.55 4,582,177 -1.19(-0.85%)
Sep 19, 2024 142.77 143.39 140.47 140.74 1,866,808 +0.29(+0.21%)
Sep 18, 2024 142.98 143.31 140.02 140.45 3,974,867 -2.14(-1.50%)
Sep 17, 2024 147.00 147.72 142.01 142.59 3,384,360 -3.93(-2.68%)
Sep 16, 2024 146.83 147.68 144.95 146.52 1,916,773 +0.69(+0.47%)
Sep 13, 2024 145.22 146.44 144.52 145.83 1,449,063 +1.08(+0.75%)
Sep 12, 2024 144.25 145.13 143.14 144.75 1,207,086 +1.05(+0.73%)
Sep 11, 2024 144.04 144.14 140.82 143.70 1,803,504 -0.10(-0.07%)
Sep 10, 2024 144.44 145.16 143.11 143.80 1,205,650 -0.50(-0.35%)
Sep 09, 2024 144.83 145.34 143.75 144.30 1,623,118 +0.29(+0.20%)
Sep 06, 2024 145.91 147.34 143.35 144.01 1,785,739 -1.90(-1.30%)
Sep 05, 2024 146.41 146.77 144.87 145.91 1,971,803 -1.17(-0.80%)
Sep 04, 2024 146.23 148.10 146.12 147.08 1,422,376 +0.85(+0.58%)
Sep 03, 2024 151.70 151.70 145.63 146.23 1,798,716 -5.59(-3.68%)
Aug 30, 2024 150.25 152.07 149.69 151.82 2,315,555 +1.57(+1.04%)
Aug 29, 2024 150.07 151.40 149.38 150.25 1,601,186 +0.93(+0.62%)
Aug 28, 2024 149.32 150.17 148.80 149.32 1,297,011 +0.31(+0.20%)
Aug 27, 2024 148.50 149.51 148.19 149.01 1,397,612 +0.64(+0.43%)
Aug 26, 2024 147.49 149.29 147.29 148.37 1,441,736 +0.94(+0.64%)
Aug 23, 2024 148.32 148.32 145.96 147.43 1,479,384 +0.49(+0.33%)
Aug 22, 2024 148.93 149.87 146.54 146.94 1,426,639 -2.62(-1.75%)
Aug 21, 2024 148.91 149.79 148.68 149.56 1,325,686 +0.70(+0.47%)
Aug 20, 2024 149.46 149.51 148.11 148.86 1,138,699 -0.62(-0.41%)
Aug 19, 2024 147.72 149.53 147.43 149.48 2,261,486 +1.31(+0.88%)
Aug 16, 2024 146.16 148.60 145.55 148.17 1,823,897 +1.32(+0.90%)
Aug 15, 2024 147.67 148.27 146.26 146.85 1,375,599 +0.58(+0.40%)
Aug 14, 2024 146.19 146.76 145.43 146.27 840,178 -0.44(-0.30%)
Aug 13, 2024 146.16 147.26 145.53 146.71 1,463,534 +0.99(+0.68%)
Aug 12, 2024 145.92 148.01 145.31 145.72 1,796,666 -0.69(-0.47%)
Aug 09, 2024 146.89 147.04 144.97 146.41 2,644,291 -0.42(-0.29%)
Aug 08, 2024 145.06 146.97 144.57 146.83 1,459,275 +2.61(+1.81%)
Aug 07, 2024 146.05 147.44 144.13 144.23 1,627,053 -1.32(-0.91%)
Aug 06, 2024 145.95 148.09 144.96 145.54 1,842,938 +0.23(+0.16%)
Aug 05, 2024 146.50 147.85 143.97 145.31 2,744,806 -3.32(-2.24%)
Aug 02, 2024 147.92 149.94 146.49 148.64 1,827,384 +0.43(+0.29%)
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.