Electronic Arts (NQ: EA )

126.80 +1.40 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 125.14 126.86 124.48 126.80 1,884,257 +1.40(+1.12%)
May 25, 2023 124.82 125.80 123.95 125.40 1,782,511 +0.00(+0.00%)
May 24, 2023 125.46 126.12 124.39 125.40 1,353,027 +0.11(+0.09%)
May 23, 2023 124.50 125.60 124.02 125.29 1,663,528 +0.17(+0.14%)
May 22, 2023 126.31 126.70 124.72 125.12 1,445,793 -0.54(-0.43%)
May 19, 2023 126.50 127.29 125.11 125.66 2,240,999 -0.55(-0.44%)
May 18, 2023 125.40 126.30 124.43 126.21 2,421,312 +1.29(+1.03%)
May 17, 2023 124.28 125.68 123.54 124.92 2,899,789 -0.20(-0.16%)
May 16, 2023 124.28 125.54 123.94 125.12 2,664,261 +0.28(+0.22%)
May 15, 2023 124.92 125.51 123.88 124.84 1,826,477 -0.63(-0.50%)
May 12, 2023 125.88 126.75 124.74 125.47 2,533,184 +0.15(+0.12%)
May 11, 2023 125.37 126.74 124.36 125.32 3,183,855 +0.58(+0.46%)
May 10, 2023 129.32 129.50 122.93 124.74 4,824,265 -0.67(-0.53%)
May 09, 2023 125.51 126.55 124.83 125.41 2,913,309 -0.35(-0.28%)
May 08, 2023 125.25 126.18 124.28 125.76 1,830,980 +0.34(+0.27%)
May 05, 2023 123.78 125.66 123.27 125.42 2,806,544 +1.42(+1.15%)
May 04, 2023 125.93 125.98 123.86 124.00 2,534,448 -1.07(-0.86%)
May 03, 2023 126.31 126.85 124.82 125.07 1,769,401 -1.09(-0.86%)
May 02, 2023 126.89 127.42 124.74 126.16 1,861,976 -1.26(-0.99%)
May 01, 2023 127.14 127.67 126.34 127.42 1,438,255 +0.14(+0.11%)
Apr 28, 2023 126.44 127.70 126.28 127.28 1,828,737 +0.77(+0.61%)
Apr 27, 2023 124.05 126.73 124.05 126.51 2,465,885 +1.39(+1.11%)
Apr 26, 2023 126.21 127.04 124.09 125.12 4,292,081 -4.38(-3.38%)
Apr 25, 2023 128.99 129.87 128.87 129.50 1,424,249 +0.02(+0.02%)
Apr 24, 2023 128.61 129.61 128.22 129.48 1,226,660 +0.37(+0.29%)
Apr 21, 2023 129.05 130.12 128.69 129.11 1,679,677 +0.31(+0.24%)
Apr 20, 2023 128.28 129.58 128.15 128.80 1,621,147 +0.62(+0.48%)
Apr 19, 2023 128.58 128.90 128.06 128.18 1,221,441 -0.86(-0.67%)
Apr 18, 2023 128.81 129.38 127.82 129.04 1,668,714 +0.96(+0.75%)
Apr 17, 2023 127.37 128.42 127.12 128.08 1,534,571 +0.21(+0.16%)
Apr 14, 2023 127.98 128.53 127.44 127.87 1,377,184 -0.43(-0.34%)
Apr 13, 2023 126.58 128.72 126.58 128.30 1,637,206 +2.14(+1.70%)
Apr 12, 2023 126.28 127.18 125.82 126.16 1,377,117 +0.48(+0.38%)
Apr 11, 2023 125.13 126.25 124.74 125.68 1,596,114 +0.05(+0.04%)
Apr 10, 2023 124.79 125.80 123.74 125.63 1,421,182 +0.47(+0.38%)
Apr 06, 2023 125.80 126.05 124.75 125.16 1,990,977 -0.99(-0.78%)
Apr 05, 2023 125.24 126.27 124.84 126.15 2,564,721 +0.91(+0.73%)
Apr 04, 2023 121.43 125.47 121.23 125.24 3,303,837 +3.89(+3.21%)
Apr 03, 2023 120.14 121.65 119.60 121.35 1,946,381 +0.90(+0.75%)
Mar 31, 2023 119.38 120.53 118.97 120.45 2,347,256 +1.35(+1.13%)
Mar 30, 2023 120.00 120.05 118.84 119.10 1,979,546 -0.09(-0.08%)
Mar 29, 2023 118.08 119.33 118.08 119.19 1,522,747 +1.17(+0.99%)
Mar 28, 2023 118.08 118.44 117.36 118.02 1,550,210 -0.62(-0.52%)
Mar 27, 2023 118.90 119.40 118.14 118.64 2,276,484 -0.39(-0.33%)
Mar 24, 2023 118.08 119.20 117.61 119.03 2,527,332 +2.99(+2.58%)
Mar 23, 2023 113.79 116.60 113.67 116.04 2,436,241 +2.88(+2.55%)
Mar 22, 2023 114.29 115.10 113.14 113.16 2,266,921 -1.78(-1.55%)
Mar 21, 2023 113.11 115.15 113.11 114.94 2,428,977 +1.42(+1.25%)
Mar 20, 2023 113.01 114.28 113.01 113.52 1,725,669 +0.17(+0.15%)
Mar 17, 2023 113.65 114.01 112.98 113.35 3,077,739 -0.18(-0.16%)
Mar 16, 2023 111.39 113.79 111.39 113.53 2,110,573 +2.15(+1.93%)
Mar 15, 2023 111.39 112.03 110.72 111.38 2,803,359 -0.10(-0.09%)
Mar 14, 2023 110.76 112.06 110.21 111.48 2,144,443 +1.41(+1.28%)
Mar 13, 2023 109.53 110.97 108.53 110.07 2,662,502 +0.88(+0.81%)
Mar 10, 2023 110.60 111.89 108.92 109.19 2,898,407 -1.27(-1.15%)
Mar 09, 2023 112.17 112.79 110.31 110.46 2,344,651 -1.82(-1.62%)
Mar 08, 2023 112.26 112.52 111.79 112.28 1,205,158 +0.14(+0.12%)
Mar 07, 2023 113.19 113.63 111.60 112.14 1,871,662 -1.05(-0.93%)
Mar 06, 2023 112.99 114.39 112.66 113.19 1,860,108 +0.04(+0.04%)
Mar 03, 2023 112.77 113.20 112.05 113.15 1,600,538 +0.86(+0.77%)
Mar 02, 2023 110.41 112.66 110.40 112.29 2,411,028 +1.88(+1.70%)
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.