Electronic Arts (NQ: EA )

132.99 +1.12 (+0.85%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 137.30 142.05 136.85 140.20 5,092,451 +4.25(+3.12%)
Sep 29, 2021 131.92 137.58 131.88 135.95 5,739,281 +4.11(+3.12%)
Sep 28, 2021 129.96 133.05 129.62 131.84 4,411,485 +1.76(+1.36%)
Sep 27, 2021 127.41 130.65 127.08 130.08 3,375,537 +2.05(+1.60%)
Sep 24, 2021 125.21 128.15 125.03 128.03 2,361,415 +1.98(+1.57%)
Sep 23, 2021 125.16 127.26 124.30 126.05 2,609,253 +1.47(+1.18%)
Sep 22, 2021 124.37 125.78 123.08 124.58 4,276,086 -0.36(-0.28%)
Sep 21, 2021 128.14 128.62 124.74 124.93 3,743,654 -3.28(-2.56%)
Sep 20, 2021 130.08 130.62 126.90 128.22 3,584,889 -3.73(-2.83%)
Sep 17, 2021 133.22 133.61 131.28 131.95 4,239,788 -2.05(-1.53%)
Sep 16, 2021 135.92 137.69 133.57 134.00 4,704,065 -1.06(-0.79%)
Sep 15, 2021 140.10 140.19 133.88 135.06 6,451,272 -8.22(-5.74%)
Sep 14, 2021 143.13 143.83 142.23 143.28 1,337,700 +0.69(+0.48%)
Sep 13, 2021 143.31 144.79 141.84 142.59 2,162,752 -0.44(-0.31%)
Sep 10, 2021 139.97 144.81 139.43 143.04 3,719,666 +2.78(+1.98%)
Sep 09, 2021 141.21 142.16 138.78 140.26 2,663,064 -1.76(-1.24%)
Sep 08, 2021 143.66 145.41 141.83 142.02 2,232,546 -1.10(-0.77%)
Sep 07, 2021 144.97 144.97 143.03 143.13 1,517,564 -1.36(-0.94%)
Sep 03, 2021 142.87 144.83 142.87 144.49 1,210,116 +1.18(+0.83%)
Sep 02, 2021 144.75 145.63 142.90 143.30 2,273,365 -1.01(-0.70%)
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.