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 (%)
Sep 29, 2023 119.45 120.32 119.14 119.90 1,783,105 +1.22(+1.02%)
Sep 28, 2023 117.64 119.57 117.21 118.69 1,745,641 +1.20(+1.03%)
Sep 27, 2023 118.19 118.39 116.98 117.48 1,250,495 -0.39(-0.33%)
Sep 26, 2023 118.63 118.89 117.74 117.87 1,369,134 -1.34(-1.13%)
Sep 25, 2023 117.96 119.23 118.72 119.21 1,296,554 +0.71(+0.60%)
Sep 22, 2023 118.40 119.66 118.15 118.51 2,002,679 +0.20(+0.17%)
Sep 21, 2023 119.60 119.85 118.27 118.31 1,821,387 -1.64(-1.37%)
Sep 20, 2023 120.98 121.36 119.92 119.95 1,322,592 -0.55(-0.45%)
Sep 19, 2023 119.68 120.98 119.62 120.50 2,413,003 +0.40(+0.33%)
Sep 18, 2023 120.68 120.68 119.50 120.10 2,459,688 +0.14(+0.12%)
Sep 15, 2023 122.04 122.25 119.71 119.96 5,428,125 -2.57(-2.10%)
Sep 14, 2023 121.17 123.06 120.86 122.53 3,125,430 +1.35(+1.12%)
Sep 13, 2023 120.92 122.18 120.69 121.17 4,124,234 +0.26(+0.21%)
Sep 12, 2023 121.57 122.74 120.69 120.92 2,389,187 -1.11(-0.91%)
Sep 11, 2023 122.00 122.96 121.29 122.02 3,842,406 +0.78(+0.64%)
Sep 08, 2023 120.90 121.73 120.03 121.25 1,757,422 +0.81(+0.67%)
Sep 07, 2023 120.36 121.17 119.91 120.44 1,731,748 +0.04(+0.03%)
Sep 06, 2023 120.90 120.97 119.34 120.40 2,282,858 -0.60(-0.49%)
Sep 05, 2023 120.04 121.87 119.69 121.00 1,971,978 +0.96(+0.80%)
Sep 01, 2023 120.57 121.51 118.99 120.04 2,342,844 +0.56(+0.47%)
Aug 31, 2023 120.33 120.59 118.56 119.48 4,393,101 -0.57(-0.47%)
Aug 30, 2023 120.46 121.14 119.98 120.05 1,774,930 -0.41(-0.34%)
Aug 29, 2023 119.98 120.86 119.47 120.46 1,545,006 +0.63(+0.52%)
Aug 28, 2023 119.31 119.91 119.07 119.83 1,189,610 +0.83(+0.69%)
Aug 25, 2023 119.24 119.50 118.31 119.00 1,316,415 -0.22(-0.18%)
Aug 24, 2023 120.86 121.72 119.19 119.22 1,805,571 -1.40(-1.16%)
Aug 23, 2023 119.46 120.88 119.05 120.63 1,830,758 +1.78(+1.50%)
Aug 22, 2023 118.34 119.02 118.08 118.85 1,850,454 +0.92(+0.78%)
Aug 21, 2023 117.75 118.45 117.15 117.92 1,420,138 +0.24(+0.20%)
Aug 18, 2023 117.20 118.75 117.15 117.68 1,527,203 -0.40(-0.34%)
Aug 17, 2023 119.64 119.79 118.01 118.08 1,801,098 -1.91(-1.59%)
Aug 16, 2023 120.20 120.92 119.68 119.99 1,563,835 -0.73(-0.61%)
Aug 15, 2023 121.17 121.78 120.53 120.72 1,508,675 -1.37(-1.12%)
Aug 14, 2023 121.41 122.85 121.08 122.10 1,723,049 +0.60(+0.49%)
Aug 11, 2023 120.86 121.68 120.40 121.50 1,905,080 -0.07(-0.06%)
Aug 10, 2023 122.39 122.96 120.84 121.57 1,692,959 +0.35(+0.29%)
Aug 09, 2023 122.18 122.62 120.75 121.22 2,418,002 -0.69(-0.56%)
Aug 08, 2023 122.19 122.85 121.79 121.91 2,423,715 -1.43(-1.16%)
Aug 07, 2023 122.50 123.94 121.97 123.34 2,676,941 +1.45(+1.19%)
Aug 04, 2023 123.33 123.60 121.77 121.89 2,814,279 -1.23(-1.00%)
Aug 03, 2023 124.86 126.12 123.01 123.12 4,106,925 -2.47(-1.96%)
Aug 02, 2023 129.26 129.40 124.75 125.59 5,142,063 -9.75(-7.21%)
Aug 01, 2023 134.75 136.56 134.69 135.34 2,313,203 -0.23(-0.17%)
Jul 31, 2023 136.65 137.26 135.06 135.57 2,260,463 -1.49(-1.09%)
Jul 28, 2023 137.56 137.80 136.73 137.06 1,517,727 +0.34(+0.25%)
Jul 27, 2023 138.76 139.38 136.25 136.72 2,324,825 -1.31(-0.95%)
Jul 26, 2023 138.25 138.46 137.16 138.04 1,611,705 -0.73(-0.53%)
Jul 25, 2023 136.91 138.98 136.74 138.77 1,516,625 +1.80(+1.31%)
Jul 24, 2023 136.87 137.15 136.00 136.97 1,327,398 +0.70(+0.51%)
Jul 21, 2023 136.74 137.45 136.10 136.28 4,664,532 -0.07(-0.05%)
Jul 20, 2023 135.61 137.45 135.61 136.34 1,839,785 +0.29(+0.21%)
Jul 19, 2023 137.98 138.81 135.91 136.06 2,303,242 -2.02(-1.46%)
Jul 18, 2023 137.76 138.16 136.54 138.07 1,651,396 +0.62(+0.45%)
Jul 17, 2023 137.50 139.50 136.88 137.46 2,899,820 +0.91(+0.66%)
Jul 14, 2023 136.00 137.08 135.27 136.55 1,377,548 +0.63(+0.46%)
Jul 13, 2023 136.05 136.71 135.71 135.93 1,709,960 +1.23(+0.92%)
Jul 12, 2023 137.14 137.35 134.38 134.69 2,870,060 -1.85(-1.35%)
Jul 11, 2023 129.79 138.58 129.75 136.54 5,318,897 +6.75(+5.20%)
Jul 10, 2023 128.98 130.67 128.98 129.79 1,911,448 +1.33(+1.04%)
Jul 07, 2023 129.74 130.51 127.81 128.46 1,803,451 -1.49(-1.15%)
Jul 06, 2023 128.06 130.06 127.93 129.95 1,692,298 +0.81(+0.62%)
Jul 05, 2023 129.44 129.80 128.39 129.15 1,766,481 -0.97(-0.75%)
Jul 03, 2023 128.36 130.26 128.27 130.12 902,142 +1.16(+0.90%)
Jun 30, 2023 130.27 130.79 128.82 128.96 1,789,374 -0.75(-0.58%)
Jun 29, 2023 129.97 130.22 128.06 129.70 1,576,370 -0.21(-0.16%)
Jun 28, 2023 130.41 132.11 129.53 129.91 2,295,168 -0.72(-0.55%)
Jun 27, 2023 126.75 130.82 126.50 130.63 2,475,918 +4.68(+3.72%)
Jun 26, 2023 124.22 126.61 123.98 125.94 1,545,934 +1.41(+1.13%)
Jun 23, 2023 124.19 125.06 123.87 124.53 2,087,863 -0.20(-0.16%)
Jun 22, 2023 123.49 125.22 123.37 124.73 1,453,990 +0.88(+0.71%)
Jun 21, 2023 124.75 125.74 123.70 123.86 2,673,004 -1.83(-1.46%)
Jun 20, 2023 127.21 127.69 125.51 125.69 2,142,805 -2.24(-1.75%)
Jun 16, 2023 129.24 129.24 127.48 127.92 3,141,393 -0.33(-0.26%)
Jun 15, 2023 127.84 128.31 126.95 128.25 1,732,877 +3.40(+2.72%)
May 08, 2023 124.34 125.27 123.38 124.85 1,844,302 +0.34(+0.27%)
May 05, 2023 122.89 124.75 122.38 124.51 2,826,964 +1.41(+1.15%)
May 04, 2023 125.02 125.07 122.97 123.10 2,552,888 -1.06(-0.86%)
May 03, 2023 125.40 125.93 123.92 124.17 1,782,275 -1.08(-0.86%)
May 02, 2023 125.97 126.50 123.84 125.25 1,875,523 -1.25(-0.99%)
May 01, 2023 126.22 126.75 125.43 126.50 1,448,719 +0.14(+0.11%)
Apr 28, 2023 125.53 126.78 125.37 126.36 1,842,042 +0.77(+0.61%)
Apr 27, 2023 123.15 125.81 123.15 125.60 2,483,826 +1.38(+1.11%)
Apr 26, 2023 125.30 126.12 123.19 124.22 4,323,310 -4.35(-3.38%)
Apr 25, 2023 128.06 128.93 127.94 128.56 1,434,611 +0.02(+0.02%)
Apr 24, 2023 127.68 128.67 127.29 128.54 1,235,585 +0.37(+0.29%)
Apr 21, 2023 128.12 129.18 127.77 128.18 1,691,898 +0.31(+0.24%)
Apr 20, 2023 127.35 128.64 127.22 127.87 1,632,942 +0.62(+0.48%)
Apr 19, 2023 127.65 127.97 127.14 127.25 1,230,328 -0.85(-0.67%)
Apr 18, 2023 127.88 128.44 126.90 128.11 1,680,855 +0.95(+0.75%)
Apr 17, 2023 126.45 127.49 126.20 127.16 1,545,736 +0.21(+0.16%)
Apr 14, 2023 127.06 127.60 126.52 126.95 1,387,204 -0.43(-0.34%)
Apr 13, 2023 125.67 127.79 125.67 127.37 1,649,118 +2.12(+1.70%)
Apr 12, 2023 125.37 126.26 124.91 125.25 1,387,136 +0.48(+0.38%)
Apr 11, 2023 124.23 125.34 123.84 124.77 1,607,727 +0.06(+0.05%)
Apr 10, 2023 123.89 124.89 122.85 124.71 1,431,522 +0.46(+0.37%)
Apr 06, 2023 124.89 125.14 123.85 124.26 2,005,463 -0.98(-0.78%)
Apr 05, 2023 124.33 125.36 123.94 125.24 2,583,381 +0.90(+0.73%)
Apr 04, 2023 120.55 124.56 120.35 124.33 3,327,875 +3.86(+3.21%)
Apr 03, 2023 119.27 120.77 118.74 120.47 1,960,542 +0.89(+0.75%)
Mar 31, 2023 118.52 119.66 118.11 119.58 2,364,334 +1.34(+1.13%)
Mar 30, 2023 119.13 119.18 117.98 118.24 1,993,949 -0.09(-0.08%)
Mar 29, 2023 117.23 118.47 117.23 118.33 1,533,826 +1.16(+0.99%)
Mar 28, 2023 117.23 117.59 116.51 117.17 1,561,489 -0.62(-0.52%)
Mar 27, 2023 118.04 118.54 117.29 117.78 2,293,047 -0.39(-0.33%)
Mar 24, 2023 117.23 118.34 116.76 118.17 2,545,720 +2.97(+2.58%)
Mar 23, 2023 112.97 115.76 112.84 115.20 2,453,967 +2.86(+2.54%)
Mar 22, 2023 113.46 114.27 112.32 112.34 2,283,415 -1.77(-1.55%)
Mar 21, 2023 112.29 114.32 112.29 114.11 2,446,650 +1.41(+1.25%)
Mar 20, 2023 112.19 113.45 112.19 112.70 1,738,225 +0.17(+0.15%)
Mar 17, 2023 112.83 113.19 112.16 112.53 3,100,132 -0.18(-0.16%)
Mar 16, 2023 110.58 112.97 110.58 112.71 2,125,929 +2.13(+1.93%)
Mar 15, 2023 110.58 111.22 109.92 110.58 2,823,756 -0.10(-0.09%)
Mar 14, 2023 109.96 111.25 109.41 110.67 2,160,046 +1.40(+1.28%)
Mar 13, 2023 108.74 110.17 107.75 109.28 2,681,874 +0.87(+0.81%)
Mar 10, 2023 109.80 111.08 108.13 108.40 2,919,495 -1.26(-1.15%)
Mar 09, 2023 111.36 111.97 109.51 109.66 2,361,710 -1.81(-1.62%)
Mar 08, 2023 111.45 111.71 110.98 111.47 1,213,926 +0.14(+0.12%)
Mar 07, 2023 112.37 112.81 110.79 111.33 1,885,280 -1.04(-0.93%)
Mar 06, 2023 112.17 113.56 111.85 112.37 1,873,642 +0.04(+0.03%)
Mar 03, 2023 111.95 112.38 111.24 112.33 1,612,183 +0.85(+0.77%)
Mar 02, 2023 109.61 111.84 109.60 111.48 2,428,570 +1.87(+1.70%)
Mar 01, 2023 110.18 110.23 108.94 109.61 2,026,443 -0.53(-0.48%)
Feb 28, 2023 109.88 110.44 109.67 110.14 2,921,530 +0.04(+0.04%)
Feb 27, 2023 109.44 110.19 109.28 110.10 2,320,508 +1.31(+1.20%)
Feb 24, 2023 108.76 109.29 108.47 108.79 2,014,986 -0.94(-0.86%)
Feb 23, 2023 111.00 111.10 109.21 109.73 2,481,668 -1.01(-0.91%)
Feb 22, 2023 111.34 111.34 110.38 110.74 2,289,670 -0.28(-0.25%)
Feb 21, 2023 110.31 111.24 110.26 111.02 2,680,276 +0.02(+0.02%)
Feb 17, 2023 110.16 111.47 109.74 111.00 3,400,802 +0.28(+0.25%)
Feb 16, 2023 110.90 112.23 110.62 110.72 2,765,891 -1.61(-1.43%)
Feb 15, 2023 110.29 112.35 110.29 112.33 1,617,208 +1.08(+0.97%)
Feb 14, 2023 111.80 111.89 110.58 111.25 2,686,579 -0.94(-0.84%)
Feb 13, 2023 110.48 112.40 110.48 112.19 2,589,763 +1.39(+1.25%)
Feb 10, 2023 110.86 111.89 110.42 110.80 2,931,039 +0.01(+0.01%)
Feb 09, 2023 112.45 112.93 110.40 110.79 3,106,750 -0.90(-0.81%)
Feb 08, 2023 112.22 113.07 111.28 111.69 2,179,199 -1.47(-1.30%)
Feb 07, 2023 111.13 113.34 110.80 113.16 4,675,823 +1.97(+1.77%)
Feb 06, 2023 112.60 112.60 110.72 111.19 4,242,420 -1.72(-1.52%)
Feb 03, 2023 114.12 114.51 112.77 112.90 4,433,087 -2.05(-1.78%)
Feb 02, 2023 116.45 116.45 113.08 114.95 6,419,363 -0.76(-0.66%)
Feb 01, 2023 115.74 116.17 111.58 115.72 14,615,891 -11.81(-9.26%)
Jan 31, 2023 128.04 128.83 127.23 127.53 3,065,423 -0.31(-0.24%)
Jan 30, 2023 127.77 128.31 126.97 127.84 2,468,944 +0.12(+0.09%)
Jan 27, 2023 127.99 129.41 127.64 127.72 1,802,290 -0.27(-0.21%)
Jan 26, 2023 127.17 128.29 127.05 127.99 1,206,848 +1.57(+1.24%)
Jan 25, 2023 125.46 126.51 125.14 126.42 1,109,679 +0.07(+0.05%)
Jan 24, 2023 126.57 126.93 125.24 126.35 1,312,531 +0.08(+0.06%)
Jan 23, 2023 124.67 126.39 124.20 126.27 2,124,570 +1.41(+1.13%)
Jan 20, 2023 123.32 125.07 122.67 124.87 2,754,398 +2.25(+1.83%)
Jan 19, 2023 122.61 123.03 121.67 122.62 1,738,730 +0.01(+0.01%)
Jan 18, 2023 122.67 123.54 121.44 122.61 1,847,489 +0.02(+0.02%)
Jan 17, 2023 123.54 124.01 122.22 122.59 2,017,346 -1.75(-1.41%)
Jan 13, 2023 125.10 125.66 123.74 124.34 1,503,869 -0.95(-0.76%)
Jan 12, 2023 124.69 125.37 122.52 125.29 2,017,533 +0.31(+0.25%)
Jan 11, 2023 123.81 126.24 122.57 124.98 2,769,042 +2.07(+1.68%)
Jan 10, 2023 123.07 123.76 121.21 122.91 1,835,995 -0.14(-0.11%)
Jan 09, 2023 122.78 124.90 122.32 123.05 1,700,887 +0.27(+0.22%)
Jan 06, 2023 124.05 124.73 121.91 122.78 2,806,951 -0.78(-0.63%)
Jan 05, 2023 123.45 124.21 122.93 123.57 937,917 -0.33(-0.26%)
Jan 04, 2023 122.30 125.07 122.30 123.89 1,511,172 +2.19(+1.80%)
Jan 03, 2023 122.49 123.59 121.23 121.70 1,693,010 +0.61(+0.51%)
Dec 30, 2022 120.69 121.24 119.71 121.09 1,174,903 -0.01(-0.01%)
Dec 29, 2022 119.05 121.80 118.36 121.10 1,233,856 +2.63(+2.22%)
Dec 28, 2022 119.82 120.29 118.40 118.47 906,361 -1.27(-1.06%)
Dec 27, 2022 120.24 120.29 119.27 119.74 830,914 -0.68(-0.57%)
Dec 23, 2022 119.94 120.84 119.50 120.43 852,277 +0.09(+0.07%)
Dec 22, 2022 120.72 121.11 119.19 120.34 1,347,694 -1.07(-0.88%)
Dec 21, 2022 120.08 121.69 119.10 121.41 1,629,681 +2.06(+1.73%)
Dec 20, 2022 119.47 120.97 119.27 119.35 1,191,777 -0.37(-0.31%)
Dec 19, 2022 120.48 120.60 119.28 119.71 1,633,269 -0.94(-0.78%)
Dec 16, 2022 119.69 120.90 118.83 120.65 4,447,232 +0.01(+0.01%)
Dec 15, 2022 122.53 123.13 120.25 120.64 1,701,722 -2.90(-2.35%)
Dec 14, 2022 124.73 125.50 122.67 123.55 1,490,332 -1.01(-0.81%)
Dec 13, 2022 126.62 127.76 123.34 124.56 2,437,574 +0.08(+0.06%)
Dec 12, 2022 124.63 125.00 122.37 124.48 1,681,848 +0.88(+0.71%)
Dec 09, 2022 124.97 124.97 123.07 123.60 2,003,383 -1.39(-1.11%)
Dec 08, 2022 125.92 126.34 124.11 124.98 2,279,913 +0.10(+0.08%)
Dec 07, 2022 126.63 126.96 124.21 124.89 1,503,135 -1.39(-1.10%)
Dec 06, 2022 129.00 129.00 125.62 126.27 1,961,446 -2.98(-2.31%)
Dec 05, 2022 130.99 132.15 128.85 129.26 1,760,945 -1.84(-1.41%)
Dec 02, 2022 129.41 131.68 129.20 131.10 1,244,291 +0.65(+0.50%)
Dec 01, 2022 130.65 130.89 128.97 130.45 1,822,427 +0.83(+0.64%)
Nov 30, 2022 126.54 130.08 125.61 129.61 2,835,034 +3.16(+2.50%)
Nov 29, 2022 126.65 127.57 125.77 126.45 1,342,157 -0.56(-0.44%)
Nov 28, 2022 127.68 128.78 126.83 127.02 1,346,028 -1.14(-0.89%)
Nov 25, 2022 128.63 128.92 127.81 128.16 789,476 -1.44(-1.11%)
Nov 23, 2022 128.65 130.25 128.06 129.60 1,591,308 +1.43(+1.11%)
Nov 22, 2022 126.83 128.30 125.70 128.17 1,525,239 +1.64(+1.30%)
Nov 21, 2022 128.16 128.67 125.09 126.53 1,866,268 -2.20(-1.71%)
Nov 18, 2022 128.44 128.93 127.12 128.73 1,665,791 +1.42(+1.11%)
Nov 17, 2022 125.96 128.27 124.87 127.31 1,453,009 -0.68(-0.53%)
Nov 16, 2022 127.87 129.48 127.03 128.00 1,479,999 +0.55(+0.43%)
Nov 15, 2022 129.57 130.50 125.78 127.44 2,290,487 -0.77(-0.60%)
Nov 14, 2022 129.83 130.32 128.12 128.21 2,438,192 -1.65(-1.27%)
Nov 11, 2022 129.25 130.04 127.08 129.87 2,079,416 +0.92(+0.71%)
Nov 10, 2022 128.27 130.18 127.05 128.95 2,591,830 +3.97(+3.17%)
Nov 09, 2022 127.66 127.80 124.69 124.98 2,438,327 -2.78(-2.18%)
Nov 08, 2022 128.84 130.10 126.50 127.76 2,581,396 -3.29(-2.51%)
Nov 07, 2022 128.83 132.01 128.61 131.04 2,742,287 +2.60(+2.03%)
Nov 04, 2022 125.55 128.47 125.30 128.44 2,254,926 +3.14(+2.50%)
Nov 03, 2022 126.19 128.03 125.26 125.31 2,365,393 -2.02(-1.58%)
Nov 02, 2022 124.69 131.33 122.44 127.32 4,953,615 +2.36(+1.89%)
Nov 01, 2022 124.98 126.37 123.97 124.96 2,603,346 +0.31(+0.25%)
Oct 31, 2022 126.59 127.34 123.86 124.65 2,972,136 -2.26(-1.78%)
Oct 28, 2022 127.09 129.09 126.45 126.91 2,237,047 +0.53(+0.42%)
Oct 27, 2022 125.84 128.26 125.79 126.37 2,257,243 +0.45(+0.35%)
Oct 26, 2022 126.42 128.19 125.66 125.93 1,371,832 -0.48(-0.38%)
Oct 25, 2022 124.89 126.48 124.55 126.41 1,651,280 +2.05(+1.65%)
Oct 24, 2022 124.34 125.07 122.51 124.36 1,358,649 +0.67(+0.54%)
Oct 21, 2022 121.98 124.01 121.27 123.69 1,622,574 +1.43(+1.17%)
Oct 20, 2022 122.34 124.39 121.02 122.27 1,375,154 -0.29(-0.23%)
Oct 19, 2022 121.11 123.31 120.66 122.55 1,361,697 +0.47(+0.38%)
Oct 18, 2022 121.32 122.70 120.78 122.09 1,529,512 +2.31(+1.93%)
Oct 17, 2022 121.92 122.30 119.58 119.77 1,718,250 +0.65(+0.55%)
Oct 14, 2022 120.81 121.94 118.32 119.12 1,993,323 -0.84(-0.70%)
Oct 13, 2022 115.13 120.89 115.01 119.96 1,641,763 +2.32(+1.97%)
Oct 12, 2022 118.10 118.95 117.56 117.64 1,152,787 -0.37(-0.31%)
Oct 11, 2022 118.98 120.01 117.41 118.01 1,595,508 -1.42(-1.18%)
Oct 10, 2022 121.13 121.20 118.65 119.43 1,091,400 -1.61(-1.33%)
Oct 07, 2022 121.26 122.06 120.31 121.04 2,020,537 -1.34(-1.09%)
Oct 06, 2022 121.60 123.49 121.39 122.38 1,574,695 +0.98(+0.81%)
Oct 05, 2022 121.42 122.45 120.02 121.40 1,722,793 -0.52(-0.43%)
Oct 04, 2022 119.37 122.06 119.37 121.92 2,060,447 +3.31(+2.79%)
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.